Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	44.07	44.84	43.84	44.77	797,062	+0.68(+1.55%)
Dec 28, 2012	44.33	44.56	44.03	44.08	1,440,836	-0.42(-0.94%)
Dec 27, 2012	44.68	45.07	43.94	44.50	1,304,283	-0.14(-0.31%)
Dec 26, 2012	45.13	45.16	44.44	44.64	1,105,829	-0.40(-0.88%)
Dec 24, 2012	44.91	45.12	44.84	45.03	296,964	-0.04(-0.08%)
Dec 21, 2012	44.98	45.22	44.69	45.07	1,669,649	-0.37(-0.81%)
Dec 20, 2012	45.45	45.58	45.18	45.44	814,776	+0.00(+0.01%)
Dec 19, 2012	46.06	46.06	45.32	45.43	790,539	-0.56(-1.21%)
Dec 18, 2012	45.77	46.05	45.49	45.99	1,217,600	+0.44(+0.98%)
Dec 17, 2012	45.15	45.54	45.13	45.54	878,718	+0.44(+0.98%)
Dec 14, 2012	45.17	45.58	45.05	45.10	755,961	-0.28(-0.63%)
Dec 13, 2012	45.95	45.99	45.24	45.39	943,266	-0.57(-1.24%)
Dec 12, 2012	46.35	46.35	45.83	45.96	744,849	-0.16(-0.34%)
Dec 11, 2012	45.67	46.17	45.61	46.12	1,686,405	+0.72(+1.58%)
Dec 10, 2012	44.74	45.50	44.73	45.40	1,388,581	+0.67(+1.50%)
Dec 07, 2012	45.21	45.35	44.57	44.73	1,004,322	-0.27(-0.60%)
Dec 06, 2012	45.05	45.39	44.93	44.99	447,120	-0.20(-0.45%)
Dec 05, 2012	45.50	45.76	44.80	45.20	546,601	-0.04(-0.09%)
Dec 04, 2012	45.31	45.40	45.00	45.24	662,379	-0.09(-0.19%)
Nov 30, 2012	45.74	45.82	45.20	45.33	1,050,782	-0.37(-0.80%)
Nov 29, 2012	45.52	45.72	45.13	45.69	1,326,690	+0.72(+1.61%)
Nov 28, 2012	44.65	44.97	43.93	44.97	981,563	+0.21(+0.47%)
Nov 27, 2012	44.77	45.17	44.68	44.76	1,041,272	-0.17(-0.37%)
Nov 26, 2012	45.13	45.13	44.51	44.93	716,847	-0.22(-0.50%)
Nov 23, 2012	44.76	45.15	44.76	45.15	931,466	+0.55(+1.24%)
Nov 21, 2012	44.75	44.75	44.31	44.60	1,361,001	+0.10(+0.23%)
Nov 20, 2012	43.48	44.50	43.48	44.50	1,694,278	+0.91(+2.08%)
Nov 19, 2012	43.57	43.71	43.08	43.59	1,884,553	+0.59(+1.37%)
Nov 16, 2012	41.95	43.16	41.95	43.00	2,882,000	+1.00(+2.38%)
Nov 15, 2012	42.35	42.39	41.61	42.00	2,170,944	-0.39(-0.91%)
Nov 14, 2012	43.44	43.44	42.24	42.38	1,684,731	-0.83(-1.93%)
Nov 13, 2012	42.89	43.48	42.89	43.22	1,617,929	-0.00(-0.01%)
Nov 12, 2012	43.12	43.45	43.00	43.22	3,151,855	+0.75(+1.76%)
Nov 09, 2012	41.65	42.81	41.04	42.47	2,982,769	+0.52(+1.25%)
Nov 08, 2012	42.49	42.49	41.88	41.95	2,119,145	-0.51(-1.19%)
Nov 07, 2012	42.87	43.26	42.14	42.46	3,795,103	-1.02(-2.35%)
Nov 06, 2012	43.57	43.78	43.30	43.48	1,223,854	-0.07(-0.15%)
Nov 05, 2012	42.86	43.61	42.86	43.54	1,878,587	+0.78(+1.83%)
Nov 02, 2012	43.73	43.79	42.71	42.76	2,153,618	-1.03(-2.36%)
Nov 01, 2012	43.12	44.11	43.12	43.79	3,429,418	+0.71(+1.66%)
Oct 31, 2012	44.00	44.06	42.98	43.08	3,344,092	-1.01(-2.29%)
Oct 26, 2012	44.58	44.09	44.09	44.09	1,744,182	-0.50(-1.13%)
Oct 25, 2012	44.81	45.37	44.49	44.59	1,383,934	+0.02(+0.04%)
Oct 24, 2012	45.08	45.13	44.51	44.58	2,391,229	+0.08(+0.18%)
Oct 23, 2012	44.87	44.96	43.94	44.50	3,510,643	-1.04(-2.29%)
Oct 19, 2012	46.91	46.91	45.41	45.54	2,883,448	-1.42(-3.02%)
Oct 18, 2012	47.66	47.66	46.96	46.96	868,145	-0.71(-1.49%)
Oct 17, 2012	47.08	47.80	47.07	47.67	1,802,673	+0.61(+1.29%)
Oct 16, 2012	46.60	47.08	46.60	47.06	965,165	+0.57(+1.22%)
Oct 15, 2012	46.39	46.57	46.08	46.50	1,826,702	+0.23(+0.49%)
Oct 12, 2012	46.80	46.81	46.21	46.27	1,411,034	-0.33(-0.70%)
Oct 11, 2012	46.64	46.99	46.48	46.60	1,010,346	+0.23(+0.49%)
Oct 10, 2012	46.73	46.75	46.12	46.37	1,572,488	-0.36(-0.77%)
Oct 09, 2012	47.47	47.60	46.65	46.73	1,363,897	-0.90(-1.88%)
Oct 08, 2012	48.08	48.08	47.56	47.63	2,481,551	-0.45(-0.94%)
Oct 05, 2012	48.22	48.53	47.88	48.08	2,398,407	+0.12(+0.25%)
Oct 04, 2012	48.02	48.28	47.72	47.96	1,222,005	+0.20(+0.41%)
Oct 03, 2012	47.61	47.78	47.24	47.77	1,341,894	+0.34(+0.72%)
Oct 02, 2012	47.35	47.44	47.11	47.43	5,480,327	+0.51(+1.08%)

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.