Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	46.71	47.84	46.65	47.82	10,142,881	+0.93(+1.98%)
Dec 28, 2012	46.87	47.57	46.60	46.90	8,418,225	-0.32(-0.69%)
Dec 27, 2012	47.19	47.49	46.56	47.22	9,061,049	-0.05(-0.11%)
Dec 26, 2012	47.57	47.71	47.17	47.28	5,759,964	-0.33(-0.70%)
Dec 24, 2012	47.17	47.92	47.17	47.61	3,908,978	+0.19(+0.41%)
Dec 21, 2012	47.41	47.72	46.82	47.41	20,609,126	-0.50(-1.05%)
Dec 20, 2012	47.51	47.92	47.34	47.92	10,770,256	+0.15(+0.32%)
Dec 19, 2012	48.81	48.82	47.75	47.76	9,826,127	-0.95(-1.95%)
Dec 18, 2012	49.01	49.01	48.48	48.71	9,936,408	-0.24(-0.49%)
Dec 17, 2012	48.06	48.98	47.93	48.95	10,590,181	+0.97(+2.01%)
Dec 14, 2012	48.20	48.26	47.78	47.99	7,478,285	-0.27(-0.56%)
Dec 13, 2012	48.74	48.93	48.21	48.26	7,599,182	-0.40(-0.83%)
Dec 12, 2012	48.86	48.90	48.44	48.66	9,332,935	+0.03(+0.06%)
Dec 11, 2012	48.92	49.10	48.52	48.63	8,898,110	-0.12(-0.24%)
Dec 10, 2012	49.75	49.75	48.74	48.74	10,540,119	-1.09(-2.19%)
Dec 07, 2012	49.95	50.07	49.52	49.83	7,879,596	+0.09(+0.17%)
Dec 06, 2012	49.53	49.83	49.21	49.75	7,517,637	+0.25(+0.50%)
Dec 05, 2012	49.62	49.86	49.06	49.50	7,786,541	-0.17(-0.34%)
Dec 04, 2012	50.21	50.25	49.66	49.67	10,071,543	-0.64(-1.28%)
Nov 30, 2012	49.80	50.44	49.52	50.31	11,992,837	+0.64(+1.29%)
Nov 29, 2012	49.92	50.28	49.56	49.67	9,866,678	-0.46(-0.91%)
Nov 28, 2012	49.39	50.14	49.00	50.13	10,035,278	+0.52(+1.04%)
Nov 27, 2012	49.49	49.84	49.14	49.61	10,649,220	-0.17(-0.34%)
Nov 26, 2012	49.73	49.95	49.39	49.78	8,729,181	-0.12(-0.23%)
Nov 23, 2012	49.48	49.90	49.36	49.90	4,835,114	+0.56(+1.14%)
Nov 21, 2012	49.00	49.40	48.88	49.33	7,241,142	+0.21(+0.42%)
Nov 20, 2012	48.66	49.16	48.61	49.13	11,120,856	+0.38(+0.77%)
Nov 19, 2012	48.10	48.76	47.96	48.75	13,035,311	+0.93(+1.95%)
Nov 16, 2012	46.98	47.94	46.98	47.82	11,771,998	+0.67(+1.42%)
Nov 15, 2012	47.16	47.63	46.98	47.15	10,658,655	-0.17(-0.36%)
Nov 14, 2012	48.68	48.88	47.20	47.32	17,339,034	-1.47(-3.01%)
Nov 13, 2012	47.99	49.60	47.84	48.79	27,841,686	+1.71(+3.63%)
Nov 12, 2012	47.14	47.29	46.57	47.08	10,852,019	+0.15(+0.33%)
Nov 09, 2012	46.69	47.22	46.42	46.92	8,525,839	+0.08(+0.16%)
Nov 08, 2012	47.57	47.72	46.83	46.85	9,420,135	-0.87(-1.82%)
Nov 07, 2012	47.99	48.01	47.29	47.72	11,403,695	-0.48(-1.01%)
Nov 06, 2012	48.18	48.42	47.98	48.20	9,116,883	+0.18(+0.38%)
Nov 05, 2012	47.74	48.13	47.67	48.02	6,355,400	+0.28(+0.58%)
Nov 02, 2012	48.15	48.43	47.71	47.74	11,570,373	-0.18(-0.39%)
Nov 01, 2012	47.69	48.03	47.51	47.93	8,939,571	+0.68(+1.43%)
Oct 31, 2012	48.31	48.49	46.87	47.25	17,950,384	+1.03(+2.23%)
Oct 26, 2012	46.48	46.22	46.22	46.22	13,586,840	-0.34(-0.73%)
Oct 25, 2012	47.49	47.64	46.42	46.56	12,476,264	-0.62(-1.31%)
Oct 24, 2012	47.69	47.90	47.13	47.17	9,336,876	-0.36(-0.76%)
Oct 23, 2012	47.38	47.56	47.00	47.53	10,748,603	-0.11(-0.23%)
Oct 19, 2012	47.54	47.75	47.35	47.64	14,029,181	+0.07(+0.15%)
Oct 18, 2012	47.26	47.65	47.22	47.57	12,204,203	+0.32(+0.67%)
Oct 17, 2012	47.18	47.82	47.07	47.26	14,774,329	+0.41(+0.87%)
Oct 16, 2012	46.85	46.96	46.52	46.85	9,304,684	+0.16(+0.35%)
Oct 15, 2012	46.09	46.76	45.99	46.69	10,487,015	+0.84(+1.83%)
Oct 12, 2012	45.61	46.05	45.54	45.85	8,515,024	+0.42(+0.93%)
Oct 11, 2012	46.15	46.18	45.22	45.42	13,443,978	-0.56(-1.22%)
Oct 10, 2012	46.58	47.00	45.89	45.99	19,827,798	-0.93(-1.99%)
Oct 09, 2012	47.41	47.47	46.92	46.92	12,611,329	-0.72(-1.50%)
Oct 08, 2012	48.48	48.57	47.52	47.63	12,692,060	-1.02(-2.09%)
Oct 05, 2012	47.70	48.65	47.65	48.65	12,565,355	+1.12(+2.36%)
Oct 04, 2012	47.60	48.05	47.36	47.52	11,331,201	-0.02(-0.05%)
Oct 03, 2012	46.53	47.56	46.48	47.55	10,978,625	+1.11(+2.39%)
Oct 02, 2012	46.86	46.87	46.30	46.44	8,389,808	-0.18(-0.40%)

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.