Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	50.13	52.06	50.01	51.99	1,509,201	+1.63(+3.25%)
Dec 28, 2012	50.52	51.07	50.33	50.36	1,141,061	-0.45(-0.89%)
Dec 27, 2012	50.37	50.99	50.21	50.81	1,970,417	+0.43(+0.86%)
Dec 26, 2012	51.25	51.35	50.25	50.37	1,450,484	-0.87(-1.70%)
Dec 24, 2012	51.98	51.98	51.12	51.24	789,304	-0.76(-1.45%)
Dec 21, 2012	51.75	52.53	51.59	52.00	2,845,607	-0.15(-0.28%)
Dec 20, 2012	52.59	52.59	51.61	52.15	2,139,515	-0.30(-0.58%)
Dec 19, 2012	52.90	53.08	51.90	52.45	2,339,293	-0.49(-0.92%)
Dec 18, 2012	52.81	53.05	52.72	52.94	2,147,671	+0.07(+0.13%)
Dec 17, 2012	53.03	53.25	52.67	52.87	1,612,511	-0.10(-0.18%)
Dec 14, 2012	51.83	53.17	51.83	52.96	1,751,163	+0.89(+1.70%)
Dec 13, 2012	52.63	52.92	51.97	52.08	884,589	-0.43(-0.81%)
Dec 12, 2012	52.81	53.01	52.36	52.50	1,556,913	+0.00(+0.00%)
Dec 11, 2012	52.28	52.71	52.28	52.50	1,167,761	+0.27(+0.52%)
Dec 10, 2012	52.90	53.01	52.12	52.23	1,517,871	-0.50(-0.96%)
Dec 07, 2012	52.12	52.81	51.88	52.74	2,034,413	+0.78(+1.51%)
Dec 06, 2012	51.38	51.97	50.83	51.95	1,714,865	+0.38(+0.74%)
Dec 05, 2012	51.29	51.88	51.15	51.57	2,273,531	+0.23(+0.46%)
Dec 04, 2012	51.40	51.47	50.68	51.34	2,610,801	+0.70(+1.39%)
Nov 30, 2012	50.59	50.88	50.22	50.63	1,577,698	+0.21(+0.41%)
Nov 29, 2012	50.67	50.99	50.39	50.42	1,994,603	-0.03(-0.07%)
Nov 28, 2012	50.40	50.70	49.89	50.46	1,730,777	+0.07(+0.14%)
Nov 27, 2012	51.03	51.07	50.28	50.39	2,107,431	-0.54(-1.06%)
Nov 26, 2012	50.81	50.96	50.56	50.93	1,208,450	-0.26(-0.50%)
Nov 23, 2012	50.58	51.20	50.24	51.19	816,015	+0.96(+1.91%)
Nov 21, 2012	49.68	50.33	49.68	50.23	2,357,672	+0.40(+0.81%)
Nov 20, 2012	49.53	50.01	49.19	49.82	1,826,144	+0.28(+0.57%)
Nov 19, 2012	49.24	51.03	48.91	49.54	2,297,309	+0.93(+1.91%)
Nov 16, 2012	48.65	48.86	48.20	48.61	2,494,695	+0.18(+0.37%)
Nov 15, 2012	48.38	48.82	48.11	48.43	2,074,376	+0.06(+0.12%)
Nov 14, 2012	48.87	49.13	48.24	48.37	2,431,562	-0.53(-1.09%)
Nov 13, 2012	49.02	49.83	48.83	48.90	1,695,719	-0.42(-0.85%)
Nov 12, 2012	49.41	49.65	49.20	49.33	1,071,642	-0.03(-0.07%)
Nov 09, 2012	49.16	50.07	49.14	49.36	2,549,077	+0.15(+0.31%)
Nov 08, 2012	50.29	50.30	49.19	49.20	2,375,276	-1.07(-2.13%)
Nov 07, 2012	50.85	50.97	50.18	50.28	2,671,883	-1.05(-2.04%)
Nov 06, 2012	51.15	51.44	50.99	51.33	2,240,874	+0.33(+0.64%)
Nov 05, 2012	51.34	51.44	50.46	51.00	3,376,688	-0.54(-1.05%)
Nov 02, 2012	52.90	52.90	51.45	51.54	2,577,949	-0.98(-1.86%)
Nov 01, 2012	52.91	53.07	50.14	52.52	4,024,358	-0.39(-0.73%)
Oct 31, 2012	52.56	53.08	52.00	52.91	2,498,289	+0.71(+1.37%)
Oct 26, 2012	52.71	52.19	52.19	52.19	1,910,139	-0.44(-0.83%)
Oct 25, 2012	53.35	53.67	52.31	52.63	1,583,419	-0.20(-0.37%)
Oct 24, 2012	53.76	53.76	52.70	52.83	1,991,262	-0.57(-1.06%)
Oct 23, 2012	53.31	53.51	52.85	53.39	1,247,937	-0.64(-1.18%)
Oct 19, 2012	54.92	54.96	53.79	54.03	2,021,859	-1.17(-2.12%)
Oct 18, 2012	55.31	55.68	54.97	55.20	2,005,987	-0.18(-0.33%)
Oct 17, 2012	55.76	55.81	55.06	55.38	1,572,613	-0.39(-0.71%)
Oct 16, 2012	54.71	55.81	54.62	55.77	1,795,124	+1.31(+2.41%)
Oct 15, 2012	54.23	54.54	53.83	54.46	1,446,057	+0.36(+0.67%)
Oct 12, 2012	54.34	54.55	53.59	54.10	1,623,922	-0.13(-0.24%)
Oct 11, 2012	54.03	54.49	53.95	54.23	1,476,090	+0.67(+1.25%)
Oct 10, 2012	53.76	53.89	53.27	53.56	1,226,922	-0.14(-0.26%)
Oct 09, 2012	54.38	54.73	53.55	53.70	1,473,837	-0.77(-1.42%)
Oct 08, 2012	54.60	54.92	54.27	54.47	1,135,555	-0.48(-0.87%)
Oct 05, 2012	54.73	55.11	54.20	54.95	2,103,883	+0.60(+1.11%)
Oct 04, 2012	54.43	54.97	54.12	54.35	1,741,661	+0.00(+0.00%)
Oct 03, 2012	53.88	54.35	53.58	54.35	1,900,582	+0.52(+0.96%)
Oct 02, 2012	54.39	54.46	53.64	53.83	2,104,400	-0.39(-0.73%)

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.