Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.60	48.42	47.51	48.40	946,657	+0.82(+1.72%)
Dec 28, 2012	47.73	48.12	47.58	47.58	850,459	-0.50(-1.03%)
Dec 27, 2012	48.19	48.32	47.72	48.08	1,027,521	-0.15(-0.30%)
Dec 26, 2012	48.65	48.91	48.22	48.22	684,977	-0.25(-0.52%)
Dec 24, 2012	48.42	48.84	48.37	48.48	468,309	-0.21(-0.44%)
Dec 21, 2012	48.24	48.98	48.09	48.69	2,975,151	-0.12(-0.25%)
Dec 20, 2012	48.64	48.97	48.49	48.81	1,357,655	+0.10(+0.20%)
Dec 19, 2012	48.78	49.11	48.53	48.71	1,289,639	+0.06(+0.13%)
Dec 18, 2012	47.80	48.94	47.68	48.65	1,924,364	+1.04(+2.19%)
Dec 17, 2012	47.30	47.61	47.17	47.61	1,063,943	+0.51(+1.09%)
Dec 14, 2012	47.26	47.44	47.01	47.10	1,158,284	-0.09(-0.19%)
Dec 13, 2012	47.18	47.77	46.91	47.19	790,840	+0.06(+0.13%)
Dec 12, 2012	47.63	47.69	46.98	47.13	1,152,296	-0.27(-0.56%)
Dec 11, 2012	47.56	47.82	47.17	47.40	1,877,255	+0.24(+0.52%)
Dec 10, 2012	46.25	47.24	46.22	47.15	1,496,966	+1.02(+2.21%)
Dec 07, 2012	46.27	46.41	45.78	46.13	1,029,006	-0.03(-0.07%)
Dec 06, 2012	46.92	47.16	46.00	46.16	1,273,228	-0.97(-2.05%)
Dec 05, 2012	46.50	47.27	46.48	47.13	1,142,714	+0.68(+1.46%)
Dec 04, 2012	46.42	46.83	46.25	46.45	1,047,631	-0.55(-1.17%)
Nov 30, 2012	47.37	47.48	46.79	47.00	1,783,037	-0.18(-0.37%)
Nov 29, 2012	47.18	47.63	46.94	47.18	1,613,460	+0.18(+0.39%)
Nov 28, 2012	46.10	47.13	45.99	46.99	1,463,493	+0.69(+1.48%)
Nov 27, 2012	46.69	47.02	46.23	46.31	1,257,113	-0.49(-1.06%)
Nov 26, 2012	46.28	46.80	46.25	46.80	922,128	+0.38(+0.82%)
Nov 23, 2012	45.78	46.43	45.65	46.42	508,365	+0.58(+1.26%)
Nov 21, 2012	45.74	45.99	45.65	45.84	668,181	+0.11(+0.25%)
Nov 20, 2012	45.36	45.76	45.31	45.73	825,477	+0.20(+0.43%)
Nov 19, 2012	45.61	45.81	45.13	45.53	1,419,581	+0.49(+1.10%)
Nov 16, 2012	45.29	45.52	44.63	45.04	1,399,211	-0.28(-0.62%)
Nov 15, 2012	45.61	45.71	45.17	45.32	1,322,908	-0.26(-0.57%)
Nov 14, 2012	46.84	46.86	45.43	45.58	1,914,272	-1.16(-2.48%)
Nov 13, 2012	46.66	47.52	46.62	46.73	1,608,425	+0.01(+0.02%)
Nov 12, 2012	46.80	47.02	46.54	46.73	820,479	-0.08(-0.16%)
Nov 09, 2012	46.81	47.34	46.48	46.80	1,575,812	-0.02(-0.03%)
Nov 08, 2012	47.18	47.56	46.53	46.82	1,206,620	-0.55(-1.16%)
Nov 07, 2012	47.24	47.62	47.08	47.37	1,833,269	-0.53(-1.11%)
Nov 06, 2012	47.35	48.33	47.28	47.90	1,731,624	+0.68(+1.43%)
Nov 05, 2012	46.88	47.31	46.55	47.22	1,063,475	+0.42(+0.89%)
Nov 02, 2012	47.24	47.24	46.72	46.80	1,309,512	-0.07(-0.15%)
Nov 01, 2012	46.00	47.09	45.65	46.87	1,999,813	+0.96(+2.09%)
Oct 31, 2012	45.41	46.54	44.13	45.91	1,986,173	+0.69(+1.51%)
Oct 26, 2012	44.92	45.23	45.23	45.23	2,021,764	+0.24(+0.52%)
Oct 25, 2012	43.81	45.19	43.81	44.99	2,413,053	+1.18(+2.69%)
Oct 24, 2012	44.91	45.52	43.51	43.81	5,284,491	-2.61(-5.62%)
Oct 23, 2012	46.35	46.66	45.36	46.42	2,455,853	+0.19(+0.42%)
Oct 19, 2012	46.83	46.88	45.96	46.23	1,957,428	-0.51(-1.10%)
Oct 18, 2012	46.80	46.95	46.44	46.74	1,229,033	-0.22(-0.47%)
Oct 17, 2012	47.96	48.08	46.69	46.96	2,172,690	+0.60(+1.30%)
Oct 16, 2012	46.37	46.82	45.99	46.36	1,354,323	+0.41(+0.90%)
Oct 15, 2012	45.78	46.08	45.46	45.95	1,009,820	+0.32(+0.70%)
Oct 12, 2012	45.30	46.37	45.29	45.63	2,068,527	+0.79(+1.77%)
Oct 11, 2012	45.29	45.41	44.81	44.84	954,095	-0.08(-0.17%)
Oct 10, 2012	45.30	45.64	44.79	44.91	1,514,066	-0.28(-0.62%)
Oct 09, 2012	45.50	46.01	45.00	45.20	1,499,841	-0.47(-1.03%)
Oct 08, 2012	46.12	46.32	45.63	45.67	1,281,673	-0.24(-0.53%)
Oct 05, 2012	45.79	46.45	45.72	45.91	1,311,861	+0.31(+0.68%)
Oct 04, 2012	45.57	45.90	45.17	45.60	1,259,491	+0.03(+0.06%)
Oct 03, 2012	44.80	45.59	44.80	45.57	1,850,498	+0.96(+2.16%)
Oct 02, 2012	45.04	45.17	44.31	44.61	1,556,099	-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.