Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	48.37	50.80	48.37	50.18	2,544,763	+1.83(+3.78%)
Dec 28, 2012	47.01	49.44	46.76	48.35	2,356,129	+1.05(+2.23%)
Dec 27, 2012	48.18	48.25	46.63	47.30	1,291,212	-0.73(-1.52%)
Dec 26, 2012	46.20	48.43	46.00	48.03	1,961,295	+0.72(+1.52%)
Dec 24, 2012	47.82	48.06	46.07	47.31	1,271,681	-0.78(-1.62%)
Dec 21, 2012	47.28	48.29	47.10	48.09	1,500,889	-0.67(-1.37%)
Dec 20, 2012	49.85	49.88	47.51	48.76	2,067,720	-0.20(-0.41%)
Dec 19, 2012	49.20	51.75	48.88	48.96	4,290,536	+0.32(+0.67%)
Dec 18, 2012	49.09	49.65	47.88	48.64	3,262,730	-0.01(-0.03%)
Dec 17, 2012	47.04	48.75	47.00	48.65	4,768,041	+3.32(+7.32%)
Dec 14, 2012	45.16	46.70	45.02	45.33	2,445,764	+0.80(+1.80%)
Dec 13, 2012	44.80	45.70	44.30	44.53	2,078,452	-0.33(-0.72%)
Dec 12, 2012	43.83	45.64	43.64	44.86	3,143,705	+1.69(+3.90%)
Dec 11, 2012	41.78	43.87	41.73	43.17	2,708,956	+1.81(+4.38%)
Dec 10, 2012	42.29	42.44	41.14	41.36	1,886,062	-0.56(-1.34%)
Dec 07, 2012	42.32	42.74	41.60	41.92	1,851,786	-0.07(-0.17%)
Dec 06, 2012	41.60	42.69	41.60	41.99	2,716,022	+0.50(+1.21%)
Dec 05, 2012	42.60	43.14	41.25	41.49	3,941,943	-0.60(-1.43%)
Dec 04, 2012	45.18	45.26	41.70	42.09	8,376,486	-3.43(-7.54%)
Nov 30, 2012	46.40	46.42	45.30	45.52	2,111,577	-0.88(-1.90%)
Nov 29, 2012	47.00	47.25	46.16	46.40	1,878,088	-0.37(-0.79%)
Nov 28, 2012	46.92	47.75	46.32	46.77	1,873,557	-0.54(-1.14%)
Nov 27, 2012	47.21	47.80	46.80	47.31	1,128,146	+0.12(+0.24%)
Nov 26, 2012	46.99	47.90	46.53	47.19	1,237,498	+0.11(+0.24%)
Nov 23, 2012	47.59	47.65	46.21	47.08	1,416,651	-0.22(-0.47%)
Nov 21, 2012	47.00	47.77	46.03	47.30	2,638,902	+0.30(+0.64%)
Nov 20, 2012	49.40	49.46	46.08	47.00	3,771,795	-1.59(-3.27%)
Nov 19, 2012	48.94	50.80	48.26	48.59	8,156,319	+3.52(+7.81%)
Nov 16, 2012	48.60	48.60	44.66	45.07	10,230,254	-8.03(-15.12%)
Nov 15, 2012	52.29	53.85	50.99	53.10	3,246,544	+0.67(+1.28%)
Nov 14, 2012	54.73	54.89	52.15	52.43	1,832,987	-1.47(-2.73%)
Nov 13, 2012	53.55	54.08	52.22	53.90	2,253,427	-0.19(-0.35%)
Nov 12, 2012	53.86	55.00	53.40	54.09	1,089,721	+0.67(+1.25%)
Nov 09, 2012	53.50	54.60	53.07	53.42	1,667,442	-0.45(-0.84%)
Nov 08, 2012	54.69	54.97	53.84	53.87	865,527	-0.72(-1.32%)
Nov 07, 2012	55.60	57.25	54.13	54.59	2,190,258	-2.10(-3.70%)
Nov 06, 2012	58.00	58.05	56.15	56.69	1,859,579	-0.61(-1.06%)
Nov 05, 2012	54.50	58.58	54.22	57.30	4,494,065	+4.25(+8.01%)
Nov 02, 2012	54.70	55.10	52.59	53.05	2,343,788	-1.95(-3.55%)
Nov 01, 2012	55.00	55.97	54.71	55.00	1,566,984	+0.37(+0.68%)
Oct 31, 2012	55.21	55.50	53.98	54.63	1,630,337	-1.47(-2.62%)
Oct 26, 2012	56.40	56.10	56.10	56.10	1,867,400	-0.62(-1.09%)
Oct 25, 2012	56.91	57.97	56.40	56.72	1,794,493	+0.35(+0.62%)
Oct 24, 2012	57.47	57.81	56.06	56.37	1,996,753	+0.34(+0.60%)
Oct 23, 2012	55.89	57.10	55.35	56.03	1,383,170	-0.11(-0.19%)
Oct 19, 2012	58.06	58.45	55.98	56.14	2,095,543	-2.15(-3.69%)
Oct 18, 2012	58.10	60.08	57.62	58.29	1,956,834	-0.25(-0.43%)
Oct 17, 2012	59.54	59.56	58.38	58.54	1,585,359	-0.66(-1.11%)
Oct 16, 2012	59.70	60.00	57.62	59.20	3,340,788	-0.09(-0.15%)
Oct 15, 2012	60.93	61.10	59.16	59.29	2,422,684	-1.35(-2.22%)
Oct 12, 2012	61.68	62.61	60.45	60.64	1,166,260	-0.89(-1.45%)
Oct 11, 2012	62.34	63.36	60.73	61.53	1,838,579	-0.30(-0.49%)
Oct 10, 2012	60.18	61.98	59.93	61.83	2,181,947	+1.47(+2.44%)
Oct 09, 2012	60.84	61.78	59.40	60.36	2,525,487	-0.77(-1.26%)
Oct 08, 2012	61.49	62.32	60.35	61.13	1,780,229	-0.40(-0.65%)
Oct 05, 2012	62.51	63.31	60.70	61.53	2,024,099	-0.94(-1.50%)
Oct 04, 2012	63.13	63.44	61.85	62.47	2,219,799	-0.63(-1.00%)
Oct 03, 2012	63.27	63.74	62.52	63.10	1,084,397	+0.16(+0.25%)
Oct 02, 2012	63.91	64.33	62.18	62.94	1,624,373	-0.81(-1.27%)

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.