Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	50.27	51.86	49.93	51.60	1,832,333	+1.33(+2.64%)
Dec 28, 2012	50.66	50.81	50.23	50.27	1,133,474	-0.85(-1.67%)
Dec 27, 2012	51.05	51.27	50.31	51.13	1,046,672	+0.17(+0.33%)
Dec 26, 2012	51.37	51.79	50.93	50.96	1,009,740	-0.46(-0.89%)
Dec 24, 2012	51.79	51.88	51.19	51.42	574,509	-0.54(-1.05%)
Dec 21, 2012	51.57	52.00	51.33	51.96	2,136,518	-0.33(-0.64%)
Dec 20, 2012	51.83	52.31	51.42	52.29	1,191,993	+0.65(+1.26%)
Dec 19, 2012	52.05	52.67	51.63	51.64	1,445,615	-0.49(-0.94%)
Dec 18, 2012	51.19	52.24	50.79	52.14	2,245,286	+1.33(+2.61%)
Dec 17, 2012	50.50	50.84	50.27	50.81	1,016,495	+0.66(+1.31%)
Dec 14, 2012	50.05	50.69	49.95	50.15	1,253,104	+0.09(+0.18%)
Dec 13, 2012	50.59	50.86	49.90	50.06	1,915,426	-0.47(-0.92%)
Dec 12, 2012	51.54	51.68	50.41	50.53	2,599,397	-0.74(-1.44%)
Dec 11, 2012	50.79	51.50	50.54	51.27	3,369,684	+0.74(+1.46%)
Dec 10, 2012	49.40	50.55	49.33	50.53	2,126,584	+1.05(+2.13%)
Dec 07, 2012	48.63	49.52	48.54	49.47	2,205,071	+1.01(+2.08%)
Dec 06, 2012	46.99	48.60	46.99	48.46	3,319,598	+1.47(+3.12%)
Dec 05, 2012	47.19	47.49	46.85	47.00	1,939,427	-0.17(-0.35%)
Dec 04, 2012	46.58	47.30	46.37	47.16	1,742,992	+0.54(+1.15%)
Nov 30, 2012	46.81	47.30	46.54	46.63	1,743,792	-0.37(-0.78%)
Nov 29, 2012	47.10	47.38	46.63	47.00	1,772,579	+0.25(+0.54%)
Nov 28, 2012	46.16	46.78	45.43	46.74	1,598,777	+0.26(+0.57%)
Nov 27, 2012	46.81	47.04	46.40	46.48	1,449,391	-0.61(-1.30%)
Nov 26, 2012	46.77	47.30	46.74	47.09	1,893,800	-0.03(-0.07%)
Nov 23, 2012	46.94	47.13	46.51	47.13	726,120	+0.47(+1.01%)
Nov 21, 2012	46.55	46.83	46.42	46.66	1,236,396	+0.28(+0.60%)
Nov 20, 2012	46.01	46.49	45.86	46.38	1,941,702	+0.33(+0.72%)
Nov 19, 2012	44.89	46.30	44.76	46.04	2,492,706	+0.66(+1.45%)
Nov 16, 2012	45.39	45.69	44.75	45.39	1,831,416	-0.08(-0.17%)
Nov 15, 2012	45.06	45.60	44.75	45.46	2,860,642	+0.46(+1.01%)
Nov 14, 2012	46.09	46.50	45.00	45.01	2,417,530	-0.74(-1.63%)
Nov 13, 2012	45.32	46.37	45.32	45.75	1,825,891	+0.01(+0.02%)
Nov 12, 2012	45.83	46.23	45.58	45.74	1,580,467	+0.06(+0.13%)
Nov 09, 2012	45.12	46.29	45.12	45.68	2,022,839	+0.26(+0.58%)
Nov 08, 2012	46.87	46.87	45.18	45.42	2,615,108	-1.20(-2.57%)
Nov 07, 2012	47.47	47.47	46.07	46.62	2,634,583	-1.10(-2.31%)
Nov 06, 2012	46.77	47.99	46.56	47.72	3,258,799	+1.30(+2.79%)
Nov 05, 2012	45.24	46.52	45.06	46.43	2,302,550	+0.88(+1.92%)
Nov 02, 2012	48.17	48.59	45.44	45.55	6,962,152	-4.95(-9.80%)
Nov 01, 2012	49.21	50.80	48.90	50.50	2,344,023	+1.59(+3.24%)
Oct 31, 2012	49.27	51.37	48.86	48.91	2,516,095	+0.47(+0.98%)
Oct 26, 2012	48.42	48.44	48.44	48.44	995,059	+0.09(+0.18%)
Oct 25, 2012	48.63	48.97	47.79	48.35	916,426	-0.06(-0.13%)
Oct 24, 2012	48.83	49.15	48.22	48.42	1,170,802	-0.06(-0.13%)
Oct 23, 2012	48.79	48.83	48.26	48.48	1,469,078	-1.59(-3.17%)
Oct 19, 2012	51.43	51.43	49.90	50.06	1,495,329	-1.67(-3.23%)
Oct 18, 2012	50.45	52.02	50.37	51.74	1,441,577	+1.17(+2.32%)
Oct 17, 2012	50.80	51.10	50.52	50.56	1,055,422	-0.19(-0.38%)
Oct 16, 2012	50.50	50.82	49.93	50.75	1,619,026	+0.53(+1.05%)
Oct 15, 2012	49.48	50.31	49.16	50.23	1,496,129	+0.84(+1.70%)
Oct 12, 2012	49.84	50.03	49.07	49.39	1,548,097	-0.42(-0.84%)
Oct 11, 2012	49.69	49.98	49.36	49.81	1,712,780	+0.67(+1.35%)
Oct 10, 2012	49.21	49.61	48.65	49.14	1,210,072	-0.22(-0.44%)
Oct 09, 2012	49.57	49.62	49.03	49.36	1,187,050	-0.11(-0.23%)
Oct 08, 2012	49.70	50.14	49.37	49.48	715,625	-0.62(-1.24%)
Oct 05, 2012	50.69	51.05	49.83	50.10	1,275,738	-0.06(-0.12%)
Oct 04, 2012	49.85	50.46	49.62	50.16	1,966,349	+0.76(+1.54%)
Oct 03, 2012	49.86	50.30	49.24	49.40	1,454,552	-0.42(-0.84%)
Oct 02, 2012	49.94	50.36	49.43	49.82	1,324,759	+0.13(+0.26%)

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.