Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	43.73	44.52	43.44	44.51	2,189,737	+0.81(+1.86%)
Dec 28, 2012	44.23	44.52	43.68	43.70	2,482,053	-0.77(-1.72%)
Dec 27, 2012	44.78	44.90	43.91	44.46	1,540,882	-0.12(-0.26%)
Dec 26, 2012	45.12	45.12	44.48	44.58	1,631,178	-0.46(-1.03%)
Dec 24, 2012	44.89	45.21	44.88	45.04	791,806	+0.01(+0.02%)
Dec 21, 2012	45.09	45.36	44.65	45.04	3,255,539	-0.42(-0.92%)
Dec 20, 2012	45.04	45.45	45.04	45.45	1,744,508	+0.35(+0.77%)
Dec 19, 2012	45.36	45.76	45.02	45.10	2,354,773	-0.11(-0.24%)
Dec 18, 2012	45.23	45.49	44.63	45.21	4,429,408	+0.21(+0.47%)
Dec 17, 2012	43.85	45.02	43.75	45.00	2,586,271	+1.27(+2.91%)
Dec 14, 2012	43.75	43.88	43.58	43.73	2,262,455	-0.06(-0.14%)
Dec 13, 2012	43.88	43.99	43.56	43.79	1,565,840	+0.05(+0.13%)
Dec 12, 2012	44.14	44.46	43.49	43.74	2,356,102	-0.10(-0.23%)
Dec 11, 2012	43.11	43.89	43.01	43.84	2,871,403	+0.95(+2.22%)
Dec 10, 2012	43.25	43.26	42.85	42.89	2,050,883	-0.52(-1.20%)
Dec 07, 2012	43.53	43.68	43.10	43.41	1,245,972	-0.01(-0.02%)
Dec 06, 2012	43.01	43.54	42.83	43.42	2,718,871	+0.34(+0.79%)
Dec 05, 2012	42.79	43.29	42.69	43.08	1,811,777	+0.43(+1.00%)
Dec 04, 2012	42.79	43.12	42.44	42.65	1,801,341	-0.65(-1.50%)
Nov 30, 2012	43.13	43.34	43.05	43.30	1,814,018	+0.17(+0.39%)
Nov 29, 2012	42.87	43.32	42.85	43.13	1,436,966	+0.37(+0.86%)
Nov 28, 2012	42.79	42.99	42.51	42.76	2,068,478	-0.37(-0.85%)
Nov 27, 2012	43.44	43.62	43.08	43.13	1,506,129	-0.35(-0.82%)
Nov 26, 2012	43.71	43.81	43.21	43.48	2,099,616	-0.50(-1.14%)
Nov 23, 2012	43.56	44.00	43.49	43.99	533,786	+0.54(+1.23%)
Nov 21, 2012	43.45	43.54	43.16	43.45	956,350	-0.03(-0.08%)
Nov 20, 2012	42.97	43.58	42.87	43.48	1,569,280	+0.35(+0.81%)
Nov 19, 2012	42.96	43.42	42.83	43.14	1,898,524	+0.79(+1.87%)
Nov 16, 2012	42.72	42.77	41.96	42.35	2,384,801	-0.11(-0.27%)
Nov 15, 2012	42.39	42.63	42.08	42.46	2,398,372	+0.12(+0.28%)
Nov 14, 2012	42.95	43.06	42.24	42.34	1,832,289	-0.56(-1.30%)
Nov 13, 2012	42.41	43.34	42.18	42.89	2,523,076	+0.25(+0.58%)
Nov 12, 2012	42.43	42.75	42.30	42.65	1,655,687	+0.23(+0.54%)
Nov 09, 2012	42.55	42.86	42.28	42.42	1,813,873	-0.05(-0.13%)
Nov 08, 2012	42.71	43.33	42.45	42.47	1,372,155	-0.35(-0.81%)
Nov 07, 2012	43.74	43.76	42.77	42.82	2,414,979	-1.55(-3.49%)
Nov 06, 2012	43.97	44.43	43.89	44.37	2,031,470	+0.48(+1.08%)
Nov 05, 2012	43.28	43.94	43.16	43.89	976,026	+0.38(+0.88%)
Nov 02, 2012	44.47	44.52	43.46	43.51	1,660,970	-0.56(-1.28%)
Nov 01, 2012	43.55	44.31	43.17	44.07	1,579,453	+0.64(+1.46%)
Oct 31, 2012	43.36	43.62	42.70	43.44	2,034,466	+0.03(+0.08%)
Oct 26, 2012	43.26	43.40	43.40	43.40	1,459,467	+0.06(+0.14%)
Oct 25, 2012	43.46	44.01	43.14	43.34	1,631,373	+0.39(+0.90%)
Oct 24, 2012	43.15	43.91	42.75	42.95	1,968,559	-0.36(-0.83%)
Oct 23, 2012	42.89	43.42	42.60	43.32	1,761,681	-0.44(-0.99%)
Oct 19, 2012	44.59	44.63	43.52	43.75	2,869,471	-0.71(-1.60%)
Oct 18, 2012	44.09	44.46	43.93	44.46	1,768,845	+0.37(+0.85%)
Oct 17, 2012	43.71	44.13	43.55	44.09	1,259,461	+0.54(+1.24%)
Oct 16, 2012	43.14	43.60	43.07	43.55	1,044,680	+0.64(+1.49%)
Oct 15, 2012	42.49	42.96	42.31	42.91	836,502	+0.33(+0.77%)
Oct 12, 2012	42.95	43.22	42.13	42.58	1,306,806	-0.44(-1.01%)
Oct 11, 2012	43.06	43.35	42.77	43.01	1,288,886	+0.38(+0.90%)
Oct 10, 2012	42.88	42.98	42.46	42.63	1,074,892	-0.21(-0.50%)
Oct 09, 2012	43.17	43.22	42.78	42.85	1,428,646	-0.17(-0.40%)
Oct 08, 2012	43.05	43.22	42.61	43.02	1,762,280	+0.31(+0.74%)
Oct 05, 2012	42.77	43.22	42.49	42.71	1,499,960	+0.15(+0.35%)
Oct 04, 2012	42.35	42.77	42.16	42.56	1,563,039	+0.51(+1.21%)
Oct 03, 2012	42.09	42.18	41.74	42.05	1,586,987	+0.10(+0.24%)
Oct 02, 2012	42.49	42.53	41.74	41.95	1,301,070	-0.35(-0.84%)

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.