Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	53.22	54.53	53.03	54.11	1,379,321	+0.85(+1.59%)
Dec 28, 2012	53.31	53.97	53.08	53.26	680,414	-0.64(-1.19%)
Dec 27, 2012	54.37	54.54	53.50	53.90	779,250	-0.30(-0.56%)
Dec 26, 2012	54.72	54.72	54.04	54.20	933,270	-0.37(-0.68%)
Dec 24, 2012	54.63	54.65	53.99	54.57	615,851	-0.28(-0.51%)
Dec 21, 2012	53.77	55.33	53.65	54.85	2,722,440	+0.17(+0.30%)
Dec 20, 2012	54.74	55.45	52.83	54.69	9,323,371	+3.94(+7.77%)
Dec 19, 2012	50.36	51.11	49.89	50.74	1,196,673	+0.31(+0.61%)
Dec 18, 2012	50.61	50.99	50.06	50.44	927,539	-0.01(-0.02%)
Dec 17, 2012	50.10	50.56	49.43	50.45	1,430,899	+0.62(+1.25%)
Dec 14, 2012	51.54	51.66	49.69	49.82	1,783,184	-1.94(-3.74%)
Dec 13, 2012	51.73	52.30	51.20	51.76	1,021,974	-0.01(-0.02%)
Dec 12, 2012	51.16	51.97	50.88	51.77	1,119,447	+0.84(+1.64%)
Dec 11, 2012	50.63	51.95	50.57	50.93	1,134,561	+0.20(+0.40%)
Dec 10, 2012	50.48	51.10	50.34	50.73	991,898	+0.55(+1.11%)
Dec 07, 2012	50.36	50.69	50.10	50.18	1,327,021	-0.30(-0.60%)
Dec 06, 2012	50.23	51.17	49.69	50.48	723,587	+0.19(+0.39%)
Dec 05, 2012	50.35	50.83	50.06	50.28	781,044	-0.07(-0.14%)
Dec 04, 2012	50.85	51.02	50.02	50.35	1,684,829	-1.90(-3.63%)
Nov 30, 2012	50.81	52.29	50.53	52.25	2,826,164	+1.43(+2.81%)
Nov 29, 2012	49.85	52.44	49.78	50.82	2,578,080	+1.03(+2.07%)
Nov 28, 2012	49.46	49.95	48.88	49.79	1,055,271	-0.01(-0.02%)
Nov 27, 2012	50.13	50.81	49.76	49.80	1,261,409	+0.02(+0.04%)
Nov 26, 2012	50.68	50.88	47.90	49.78	1,950,543	-1.71(-3.33%)
Nov 23, 2012	51.76	52.09	51.24	51.49	1,911,344	+1.21(+2.40%)
Nov 21, 2012	49.17	50.58	49.03	50.28	1,156,306	+1.14(+2.32%)
Nov 20, 2012	48.39	49.38	48.22	49.14	1,031,335	+0.44(+0.90%)
Nov 19, 2012	47.96	49.08	47.54	48.71	1,316,331	+0.62(+1.29%)
Nov 16, 2012	47.30	48.14	46.97	48.08	1,247,738	+1.14(+2.42%)
Nov 15, 2012	47.14	47.42	46.61	46.95	1,058,804	-0.18(-0.37%)
Nov 14, 2012	47.24	47.52	46.79	47.12	1,011,570	-0.25(-0.53%)
Nov 13, 2012	46.74	48.19	46.38	47.37	1,124,196	+0.47(+1.00%)
Nov 12, 2012	47.48	47.86	46.64	46.91	918,518	-0.59(-1.25%)
Nov 09, 2012	46.79	48.39	46.46	47.50	2,029,066	+0.60(+1.29%)
Nov 08, 2012	46.72	47.68	46.50	46.90	1,319,136	+0.00(+0.00%)
Nov 07, 2012	46.25	50.80	45.74	46.90	3,712,168	+0.52(+1.11%)
Nov 06, 2012	46.82	46.92	46.29	46.38	1,152,219	-0.58(-1.24%)
Nov 05, 2012	46.29	47.09	46.29	46.97	1,274,201	+0.34(+0.73%)
Nov 02, 2012	47.56	47.66	46.23	46.62	1,377,042	-1.08(-2.26%)
Nov 01, 2012	46.75	47.86	46.45	47.70	1,961,069	+1.50(+3.24%)
Oct 31, 2012	46.43	46.43	45.38	46.21	1,347,157	-0.42(-0.90%)
Oct 26, 2012	46.67	46.62	46.62	46.62	1,931,303	+0.32(+0.69%)
Oct 25, 2012	45.54	48.03	44.96	46.30	2,928,083	+1.44(+3.21%)
Oct 24, 2012	43.77	46.03	43.56	44.86	2,172,151	+0.90(+2.06%)
Oct 23, 2012	45.02	45.36	43.63	43.96	1,554,054	-1.45(-3.19%)
Oct 19, 2012	45.86	46.09	45.21	45.41	1,470,176	-0.44(-0.95%)
Oct 18, 2012	46.38	46.74	45.65	45.85	1,040,249	-0.76(-1.63%)
Oct 17, 2012	47.03	47.23	46.41	46.61	1,109,454	-0.27(-0.58%)
Oct 16, 2012	47.67	48.12	46.54	46.88	2,281,587	+0.12(+0.25%)
Oct 15, 2012	49.90	49.90	45.23	46.76	7,302,092	-3.01(-6.04%)
Oct 12, 2012	50.74	51.03	49.59	49.77	2,658,499	-1.04(-2.05%)
Oct 11, 2012	50.32	51.14	49.85	50.81	1,512,471	+1.11(+2.23%)
Oct 10, 2012	49.64	50.98	49.25	49.70	2,047,145	+0.21(+0.43%)
Oct 09, 2012	50.64	50.64	49.42	49.48	1,545,401	-1.05(-2.08%)
Oct 08, 2012	50.21	51.04	49.85	50.53	1,536,298	+0.16(+0.31%)
Oct 05, 2012	51.34	51.53	50.05	50.38	2,063,914	-0.45(-0.88%)
Oct 04, 2012	50.18	51.44	49.73	50.83	1,839,203	+0.81(+1.61%)
Oct 03, 2012	50.04	50.77	48.64	50.02	1,687,359	+0.41(+0.82%)
Oct 02, 2012	50.86	51.52	49.13	49.61	9,094,298	+1.92(+4.02%)

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.