Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.02	47.82	46.92	47.80	958,516	+0.81(+1.72%)
Dec 28, 2012	47.14	47.52	46.99	46.99	861,114	-0.49(-1.04%)
Dec 27, 2012	47.60	47.73	47.13	47.48	1,040,393	-0.14(-0.30%)
Dec 26, 2012	48.04	48.30	47.63	47.63	693,559	-0.25(-0.52%)
Dec 24, 2012	47.82	48.24	47.77	47.88	474,176	-0.21(-0.44%)
Dec 21, 2012	47.64	48.38	47.49	48.09	3,012,423	-0.12(-0.25%)
Dec 20, 2012	48.04	48.36	47.89	48.21	1,374,664	+0.10(+0.20%)
Dec 19, 2012	48.18	48.50	47.93	48.11	1,305,795	+0.06(+0.13%)
Dec 18, 2012	47.21	48.34	47.09	48.05	1,948,472	+1.03(+2.19%)
Dec 17, 2012	46.71	47.02	46.58	47.02	1,077,272	+0.51(+1.09%)
Dec 14, 2012	46.68	46.85	46.43	46.52	1,172,795	-0.09(-0.19%)
Dec 13, 2012	46.60	47.17	46.33	46.61	800,748	+0.06(+0.13%)
Dec 12, 2012	47.04	47.10	46.40	46.55	1,166,732	-0.26(-0.56%)
Dec 11, 2012	46.97	47.22	46.58	46.81	1,900,772	+0.24(+0.52%)
Dec 10, 2012	45.68	46.65	45.65	46.57	1,515,719	+1.01(+2.21%)
Dec 07, 2012	45.70	45.84	45.22	45.56	1,041,897	-0.03(-0.07%)
Dec 06, 2012	46.34	46.58	45.43	45.59	1,289,178	-0.95(-2.05%)
Dec 05, 2012	45.92	46.69	45.91	46.55	1,157,029	+0.67(+1.46%)
Dec 04, 2012	45.85	46.25	45.67	45.88	1,060,755	-0.54(-1.17%)
Nov 30, 2012	46.78	46.89	46.21	46.42	1,805,374	-0.17(-0.37%)
Nov 29, 2012	46.60	47.04	46.36	46.59	1,633,673	+0.18(+0.39%)
Nov 28, 2012	45.53	46.55	45.42	46.41	1,481,827	+0.68(+1.48%)
Nov 27, 2012	46.11	46.44	45.66	45.73	1,272,861	-0.49(-1.06%)
Nov 26, 2012	45.70	46.22	45.67	46.22	933,680	+0.38(+0.82%)
Nov 23, 2012	45.22	45.86	45.08	45.85	514,733	+0.57(+1.26%)
Nov 21, 2012	45.18	45.42	45.09	45.28	676,552	+0.11(+0.25%)
Nov 20, 2012	44.80	45.19	44.75	45.16	835,819	+0.20(+0.43%)
Nov 19, 2012	45.04	45.25	44.57	44.97	1,437,365	+0.49(+1.10%)
Nov 16, 2012	44.73	44.95	44.08	44.48	1,416,740	-0.28(-0.62%)
Nov 15, 2012	45.04	45.15	44.61	44.76	1,339,481	-0.26(-0.57%)
Nov 14, 2012	46.26	46.28	44.87	45.01	1,938,253	-1.14(-2.48%)
Nov 13, 2012	46.08	46.93	46.04	46.16	1,628,575	+0.01(+0.02%)
Nov 12, 2012	46.22	46.43	45.97	46.15	830,758	-0.08(-0.16%)
Nov 09, 2012	46.23	46.76	45.91	46.22	1,595,553	-0.02(-0.03%)
Nov 08, 2012	46.59	46.98	45.95	46.24	1,221,736	-0.54(-1.16%)
Nov 07, 2012	46.65	47.04	46.50	46.78	1,856,235	-0.53(-1.11%)
Nov 06, 2012	46.76	47.73	46.70	47.31	1,753,317	+0.67(+1.43%)
Nov 05, 2012	46.30	46.73	45.98	46.64	1,076,797	+0.41(+0.89%)
Nov 02, 2012	46.65	46.65	46.14	46.22	1,325,917	-0.07(-0.15%)
Nov 01, 2012	45.43	46.51	45.09	46.29	2,024,865	+0.95(+2.09%)
Oct 31, 2012	44.85	45.97	43.58	45.34	2,011,055	+0.68(+1.51%)
Oct 26, 2012	44.37	44.67	44.67	44.67	2,047,092	+0.23(+0.52%)
Oct 25, 2012	43.27	44.63	43.27	44.43	2,443,283	+1.16(+2.69%)
Oct 24, 2012	44.35	44.96	42.98	43.27	5,350,693	-2.58(-5.62%)
Oct 23, 2012	45.77	46.08	44.80	45.85	2,486,619	+0.19(+0.42%)
Oct 19, 2012	46.25	46.30	45.39	45.66	1,981,950	-0.51(-1.10%)
Oct 18, 2012	46.22	46.37	45.86	46.16	1,244,430	-0.22(-0.47%)
Oct 17, 2012	47.37	47.49	46.11	46.38	2,199,909	+0.59(+1.30%)
Oct 16, 2012	45.80	46.24	45.42	45.79	1,371,289	+0.41(+0.90%)
Oct 15, 2012	45.22	45.51	44.90	45.38	1,022,471	+0.32(+0.70%)
Oct 12, 2012	44.74	45.80	44.73	45.07	2,094,441	+0.78(+1.77%)
Oct 11, 2012	44.73	44.85	44.25	44.28	966,047	-0.08(-0.17%)
Oct 10, 2012	44.73	45.07	44.23	44.36	1,533,034	-0.28(-0.62%)
Oct 09, 2012	44.94	45.44	44.44	44.64	1,518,631	-0.47(-1.03%)
Oct 08, 2012	45.55	45.74	45.07	45.10	1,297,729	-0.24(-0.53%)
Oct 05, 2012	45.22	45.88	45.16	45.34	1,328,295	+0.31(+0.68%)
Oct 04, 2012	45.01	45.33	44.61	45.04	1,275,270	+0.03(+0.06%)
Oct 03, 2012	44.25	45.03	44.25	45.01	1,873,680	+0.95(+2.16%)
Oct 02, 2012	44.49	44.61	43.76	44.06	1,575,593	-0.38(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.