Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	48.87	49.13	48.05	48.10	37,969,624	+1.81(+3.92%)
Jan 30, 2013	46.37	46.71	46.08	46.28	26,174,252	+0.06(+0.13%)
Jan 29, 2013	46.35	46.59	45.41	46.22	16,592,093	-0.16(-0.35%)
Jan 28, 2013	46.24	46.65	46.23	46.38	16,798,054	+0.01(+0.02%)
Jan 25, 2013	46.76	47.00	46.16	46.38	21,958,278	-0.54(-1.15%)
Jan 24, 2013	46.59	47.32	46.51	46.92	17,503,630	-0.36(-0.76%)
Jan 23, 2013	47.28	47.57	47.10	47.27	12,640,387	+0.15(+0.32%)
Jan 22, 2013	47.16	47.26	46.67	47.12	11,449,344	+0.00(+0.00%)
Jan 18, 2013	47.16	47.40	46.96	47.12	17,103,222	-0.33(-0.70%)
Jan 17, 2013	47.29	47.59	47.21	47.45	10,615,676	+0.25(+0.53%)
Jan 16, 2013	47.02	47.38	46.82	47.20	13,907,705	+0.25(+0.54%)
Jan 15, 2013	46.44	46.97	46.27	46.94	8,773,911	+0.15(+0.31%)
Jan 14, 2013	46.84	47.11	46.45	46.80	17,468,430	-0.48(-1.02%)
Jan 11, 2013	47.19	47.35	46.86	47.28	9,277,978	+0.09(+0.19%)
Jan 10, 2013	47.69	47.74	46.91	47.19	18,001,388	-0.07(-0.15%)
Jan 09, 2013	46.88	47.32	46.82	47.26	16,986,036	+0.71(+1.52%)
Jan 08, 2013	47.03	47.09	46.33	46.56	17,647,764	-0.07(-0.16%)
Jan 07, 2013	46.15	46.80	46.01	46.63	14,152,479	+0.37(+0.80%)
Jan 04, 2013	46.70	46.88	46.06	46.26	19,108,682	-0.69(-1.47%)
Jan 03, 2013	47.22	47.49	46.69	46.95	19,379,862	-0.22(-0.47%)
Jan 02, 2013	46.73	47.17	45.06	47.17	24,134,576	+2.11(+4.67%)
Dec 31, 2012	44.09	45.35	43.87	45.06	20,780,362	+0.89(+2.01%)
Dec 28, 2012	44.55	44.88	44.11	44.17	10,909,948	-0.64(-1.42%)
Dec 27, 2012	44.85	44.98	44.23	44.81	11,281,187	-0.06(-0.13%)
Dec 26, 2012	45.08	45.36	44.66	44.87	9,708,412	-0.23(-0.50%)
Dec 24, 2012	44.80	45.13	44.73	45.09	7,927,135	+0.21(+0.47%)
Dec 21, 2012	44.81	45.53	44.70	44.88	27,579,006	-0.91(-1.99%)
Dec 20, 2012	45.84	46.01	45.55	45.79	14,371,161	+0.23(+0.50%)
Dec 19, 2012	46.12	46.29	45.55	45.57	19,412,270	-0.59(-1.28%)
Dec 18, 2012	45.46	46.22	45.28	46.16	17,754,232	+0.96(+2.13%)
Dec 17, 2012	43.86	45.21	43.64	45.20	28,479,432	+1.61(+3.69%)
Dec 14, 2012	44.86	45.15	43.30	43.59	50,848,384	-2.13(-4.67%)
Dec 13, 2012	45.95	46.63	45.53	45.72	17,840,936	-0.53(-1.15%)
Dec 12, 2012	47.00	47.15	46.14	46.25	16,046,648	-0.63(-1.34%)
Dec 11, 2012	46.75	47.11	46.69	46.88	13,377,794	+0.31(+0.66%)
Dec 10, 2012	46.48	46.80	46.38	46.57	9,989,846	+0.05(+0.11%)
Dec 07, 2012	46.86	46.92	46.24	46.52	12,729,403	-0.25(-0.53%)
Dec 06, 2012	46.33	46.77	46.19	46.77	12,281,429	+0.41(+0.89%)
Dec 05, 2012	45.96	46.61	45.87	46.35	15,966,561	+0.30(+0.66%)
Dec 04, 2012	46.03	46.14	45.71	46.05	14,048,686	-0.11(-0.24%)
Nov 30, 2012	46.16	46.30	45.83	46.16	17,942,384	+0.20(+0.43%)
Nov 29, 2012	45.75	46.21	45.63	45.97	16,506,326	+0.51(+1.12%)
Nov 28, 2012	44.89	45.48	44.75	45.46	13,688,035	+0.28(+0.63%)
Nov 27, 2012	45.43	45.51	44.94	45.18	12,609,597	-0.17(-0.37%)
Nov 26, 2012	45.53	45.74	45.02	45.34	15,324,547	-0.46(-1.01%)
Nov 23, 2012	45.24	45.83	45.13	45.81	6,619,364	+0.72(+1.59%)
Nov 21, 2012	45.11	45.39	44.90	45.09	10,807,052	+0.00(+0.00%)
Nov 20, 2012	44.95	45.22	44.54	45.09	13,438,949	+0.04(+0.08%)
Nov 19, 2012	45.35	45.39	45.03	45.05	16,769,988	+0.12(+0.26%)
Nov 16, 2012	44.54	45.01	44.08	44.94	21,471,736	+0.47(+1.06%)
Nov 15, 2012	44.73	45.20	44.15	44.47	20,167,880	-0.32(-0.72%)
Nov 14, 2012	45.23	45.40	44.64	44.79	21,240,198	-0.29(-0.65%)
Nov 13, 2012	44.51	45.54	44.41	45.08	18,041,068	+0.37(+0.83%)
Nov 12, 2012	44.87	45.08	44.37	44.71	11,331,941	+0.00(+0.00%)
Nov 09, 2012	44.35	45.16	44.29	44.71	23,723,824	+0.69(+1.57%)
Nov 08, 2012	45.54	45.57	43.81	44.02	44,365,552	+1.85(+4.39%)
Nov 07, 2012	43.10	43.33	42.17	42.17	31,254,064	-1.63(-3.73%)
Nov 06, 2012	43.83	44.06	43.54	43.81	13,109,911	-0.04(-0.10%)
Nov 05, 2012	43.64	43.94	43.39	43.85	14,308,824	+0.82(+1.91%)
Nov 02, 2012	43.54	43.61	42.97	43.03	11,023,837	-0.31(-0.72%)

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.