Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.41	48.74	47.22	48.62	651,278	+1.07(+2.24%)
Dec 28, 2012	47.88	48.04	47.48	47.55	515,050	-0.66(-1.37%)
Dec 27, 2012	48.09	48.33	47.47	48.21	905,431	+0.15(+0.32%)
Dec 26, 2012	48.52	48.98	47.99	48.05	646,350	-0.26(-0.54%)
Dec 24, 2012	48.19	49.03	48.10	48.32	290,770	+0.04(+0.07%)
Dec 21, 2012	47.65	48.51	47.59	48.28	1,975,775	-0.30(-0.61%)
Dec 20, 2012	48.45	48.76	47.96	48.58	1,444,504	+0.48(+1.00%)
Dec 19, 2012	48.62	48.81	48.06	48.10	830,104	-0.33(-0.67%)
Dec 18, 2012	46.94	48.62	46.93	48.43	990,094	+1.33(+2.82%)
Dec 17, 2012	46.74	47.10	46.64	47.10	900,666	+0.43(+0.93%)
Dec 14, 2012	47.07	47.12	46.56	46.66	728,422	-0.37(-0.79%)
Dec 13, 2012	47.94	48.02	46.76	47.03	981,179	-0.98(-2.03%)
Dec 12, 2012	48.59	48.64	47.88	48.01	650,497	-0.37(-0.77%)
Dec 11, 2012	48.67	48.86	48.21	48.38	1,010,190	-0.18(-0.37%)
Dec 10, 2012	48.85	49.23	48.45	48.56	728,981	-0.22(-0.44%)
Dec 07, 2012	48.74	48.81	48.41	48.78	1,568,528	+0.06(+0.13%)
Dec 06, 2012	48.14	48.76	47.75	48.71	1,087,204	+0.63(+1.32%)
Dec 05, 2012	48.27	48.59	47.64	48.08	877,905	+0.08(+0.17%)
Dec 04, 2012	47.84	48.28	47.66	48.00	829,445	+0.39(+0.82%)
Nov 30, 2012	47.71	47.89	47.30	47.61	5,871,396	+0.12(+0.25%)
Nov 29, 2012	47.54	47.85	46.98	47.49	2,256,562	+0.40(+0.84%)
Nov 28, 2012	47.52	47.58	46.66	47.10	2,735,977	-0.65(-1.36%)
Nov 27, 2012	48.34	48.64	47.69	47.75	1,363,898	-0.60(-1.25%)
Nov 26, 2012	48.47	48.62	48.03	48.35	1,629,354	-0.39(-0.79%)
Nov 23, 2012	48.82	48.91	48.59	48.74	709,543	+0.26(+0.54%)
Nov 21, 2012	49.01	49.01	48.36	48.48	863,839	-0.29(-0.59%)
Nov 20, 2012	49.11	49.38	48.45	48.77	1,351,135	-0.59(-1.19%)
Nov 19, 2012	48.63	49.37	48.55	49.35	1,320,691	+1.41(+2.93%)
Nov 16, 2012	47.12	48.06	46.41	47.95	1,376,749	+1.00(+2.13%)
Nov 15, 2012	46.73	47.65	46.35	46.95	1,551,989	+0.39(+0.83%)
Nov 14, 2012	47.48	48.03	46.48	46.56	693,987	-0.90(-1.90%)
Nov 13, 2012	46.73	48.00	46.73	47.46	884,610	+0.19(+0.40%)
Nov 12, 2012	47.27	47.71	47.11	47.27	950,526	+0.05(+0.11%)
Nov 09, 2012	46.71	47.99	46.59	47.22	704,698	+0.19(+0.40%)
Nov 08, 2012	47.56	48.00	47.03	47.03	842,549	-0.54(-1.14%)
Nov 07, 2012	48.18	48.25	47.30	47.57	1,530,135	-1.38(-2.82%)
Nov 06, 2012	48.29	49.35	48.00	48.95	1,148,278	+0.57(+1.17%)
Nov 05, 2012	47.55	48.54	47.13	48.38	689,838	+0.89(+1.88%)
Nov 02, 2012	48.95	49.37	47.46	47.49	1,148,718	-1.53(-3.12%)
Nov 01, 2012	47.05	49.18	46.88	49.02	1,721,927	+1.88(+3.99%)
Oct 31, 2012	46.91	47.25	46.13	47.13	1,926,370	-0.12(-0.25%)
Oct 26, 2012	46.95	47.25	47.25	47.25	1,056,370	+0.29(+0.61%)
Oct 25, 2012	46.85	47.13	46.43	46.96	1,558,750	+0.41(+0.87%)
Oct 24, 2012	46.91	47.27	46.20	46.56	1,119,141	-0.41(-0.86%)
Oct 23, 2012	46.54	47.10	45.90	46.96	806,092	-0.55(-1.16%)
Oct 19, 2012	48.25	48.59	47.21	47.51	900,876	-0.96(-1.99%)
Oct 18, 2012	48.06	48.57	47.79	48.48	619,414	+0.36(+0.75%)
Oct 17, 2012	47.41	48.32	46.95	48.12	744,820	+0.64(+1.35%)
Oct 16, 2012	46.59	47.74	46.59	47.48	740,404	+1.19(+2.57%)
Oct 15, 2012	46.56	46.69	45.82	46.29	1,158,033	-0.32(-0.70%)
Oct 12, 2012	46.86	47.06	46.22	46.61	524,539	-0.40(-0.84%)
Oct 11, 2012	46.68	47.37	46.68	47.01	731,245	+0.76(+1.64%)
Oct 10, 2012	46.59	47.07	45.93	46.25	1,301,715	-0.36(-0.77%)
Oct 09, 2012	47.68	47.94	46.57	46.61	1,166,446	-0.93(-1.95%)
Oct 08, 2012	47.15	47.79	46.92	47.54	513,177	+0.20(+0.42%)
Oct 05, 2012	48.30	48.64	47.27	47.34	800,672	-0.69(-1.44%)
Oct 04, 2012	47.51	48.04	47.19	48.04	1,080,106	+0.84(+1.77%)
Oct 03, 2012	48.42	48.52	46.88	47.20	1,763,031	-1.20(-2.48%)
Oct 02, 2012	49.62	49.62	48.26	48.40	1,352,273	-1.00(-2.02%)

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.