Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.04	47.85	46.95	47.83	958,007	+0.81(+1.72%)
Dec 28, 2012	47.16	47.55	47.02	47.02	860,657	-0.49(-1.03%)
Dec 27, 2012	47.62	47.75	47.15	47.51	1,039,841	-0.14(-0.30%)
Dec 26, 2012	48.07	48.33	47.65	47.65	693,191	-0.25(-0.52%)
Dec 24, 2012	47.85	48.27	47.80	47.90	473,924	-0.21(-0.44%)
Dec 21, 2012	47.67	48.40	47.52	48.11	3,010,824	-0.12(-0.25%)
Dec 20, 2012	48.06	48.39	47.91	48.24	1,373,934	+0.10(+0.20%)
Dec 19, 2012	48.21	48.52	47.96	48.14	1,305,102	+0.06(+0.13%)
Dec 18, 2012	47.24	48.36	47.12	48.08	1,947,438	+1.03(+2.19%)
Dec 17, 2012	46.74	47.05	46.61	47.05	1,076,701	+0.51(+1.09%)
Dec 14, 2012	46.70	46.87	46.45	46.54	1,172,173	-0.09(-0.19%)
Dec 13, 2012	46.62	47.20	46.35	46.63	800,323	+0.06(+0.13%)
Dec 12, 2012	47.07	47.13	46.42	46.57	1,166,113	-0.26(-0.56%)
Dec 11, 2012	46.99	47.25	46.61	46.83	1,899,764	+0.24(+0.52%)
Dec 10, 2012	45.71	46.68	45.68	46.59	1,514,915	+1.01(+2.21%)
Dec 07, 2012	45.72	45.86	45.24	45.59	1,041,344	-0.03(-0.07%)
Dec 06, 2012	46.37	46.60	45.45	45.62	1,288,494	-0.96(-2.05%)
Dec 05, 2012	45.95	46.71	45.93	46.57	1,156,415	+0.67(+1.46%)
Dec 04, 2012	45.87	46.28	45.70	45.90	1,060,193	-0.54(-1.17%)
Nov 30, 2012	46.80	46.92	46.23	46.44	1,804,416	-0.17(-0.37%)
Nov 29, 2012	46.62	47.07	46.38	46.62	1,632,806	+0.18(+0.39%)
Nov 28, 2012	45.56	46.57	45.44	46.44	1,481,040	+0.68(+1.48%)
Nov 27, 2012	46.14	46.47	45.68	45.76	1,272,186	-0.49(-1.06%)
Nov 26, 2012	45.73	46.25	45.70	46.25	933,185	+0.38(+0.82%)
Nov 23, 2012	45.24	45.88	45.10	45.87	514,460	+0.57(+1.26%)
Nov 21, 2012	45.20	45.44	45.11	45.30	676,193	+0.11(+0.25%)
Nov 20, 2012	44.82	45.22	44.77	45.19	835,375	+0.20(+0.43%)
Nov 19, 2012	45.07	45.27	44.59	44.99	1,436,603	+0.49(+1.10%)
Nov 16, 2012	44.75	44.98	44.10	44.50	1,415,988	-0.28(-0.62%)
Nov 15, 2012	45.07	45.17	44.64	44.78	1,338,770	-0.26(-0.57%)
Nov 14, 2012	46.29	46.31	44.89	45.04	1,937,225	-1.14(-2.48%)
Nov 13, 2012	46.11	46.96	46.07	46.18	1,627,710	+0.01(+0.02%)
Nov 12, 2012	46.25	46.46	45.99	46.17	830,317	-0.08(-0.16%)
Nov 09, 2012	46.26	46.78	45.93	46.25	1,594,706	-0.02(-0.03%)
Nov 08, 2012	46.62	47.00	45.98	46.26	1,221,088	-0.54(-1.16%)
Nov 07, 2012	46.68	47.06	46.53	46.80	1,855,250	-0.53(-1.11%)
Nov 06, 2012	46.79	47.76	46.72	47.33	1,752,386	+0.67(+1.43%)
Nov 05, 2012	46.32	46.75	46.00	46.66	1,076,226	+0.41(+0.89%)
Nov 02, 2012	46.68	46.68	46.17	46.25	1,325,214	-0.07(-0.15%)
Nov 01, 2012	45.45	46.53	45.11	46.32	2,023,791	+0.95(+2.09%)
Oct 31, 2012	44.87	45.99	43.61	45.37	2,009,988	+0.68(+1.52%)
Oct 26, 2012	44.39	44.69	44.69	44.69	2,046,006	+0.23(+0.52%)
Oct 25, 2012	43.29	44.65	43.29	44.46	2,441,986	+1.17(+2.69%)
Oct 24, 2012	44.38	44.98	43.00	43.29	5,347,853	-2.58(-5.62%)
Oct 23, 2012	45.80	46.11	44.83	45.87	2,485,299	+0.19(+0.42%)
Oct 19, 2012	46.27	46.32	45.41	45.68	1,980,898	-0.51(-1.10%)
Oct 18, 2012	46.25	46.40	45.89	46.19	1,243,769	-0.22(-0.47%)
Oct 17, 2012	47.39	47.51	46.14	46.41	2,198,742	+0.59(+1.30%)
Oct 16, 2012	45.82	46.26	45.44	45.81	1,370,562	+0.41(+0.90%)
Oct 15, 2012	45.24	45.53	44.92	45.41	1,021,928	+0.32(+0.70%)
Oct 12, 2012	44.77	45.82	44.75	45.09	2,093,329	+0.78(+1.77%)
Oct 11, 2012	44.75	44.87	44.28	44.31	965,535	-0.08(-0.17%)
Oct 10, 2012	44.76	45.10	44.25	44.38	1,532,220	-0.28(-0.62%)
Oct 09, 2012	44.96	45.47	44.47	44.66	1,517,825	-0.47(-1.03%)
Oct 08, 2012	45.57	45.77	45.09	45.13	1,297,041	-0.24(-0.53%)
Oct 05, 2012	45.25	45.90	45.18	45.37	1,327,590	+0.31(+0.68%)
Oct 04, 2012	45.03	45.35	44.63	45.06	1,274,593	+0.03(+0.06%)
Oct 03, 2012	44.27	45.05	44.27	45.03	1,872,686	+0.95(+2.16%)
Oct 02, 2012	44.51	44.63	43.78	44.08	1,574,757	-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.