Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	42.60	43.44	42.46	43.34	13,177,440	+0.81(+1.91%)
Oct 31, 2012	42.92	43.16	42.32	42.53	14,738,964	-0.31(-0.73%)
Oct 26, 2012	41.94	42.84	42.84	42.84	18,607,882	+1.17(+2.80%)
Oct 25, 2012	42.08	42.24	41.57	41.67	12,303,090	-0.15(-0.35%)
Oct 24, 2012	42.68	42.77	41.70	41.82	15,964,787	-0.49(-1.17%)
Oct 23, 2012	42.15	42.59	41.85	42.31	13,261,672	-0.32(-0.75%)
Oct 19, 2012	43.53	43.53	42.45	42.63	20,641,354	-0.88(-2.02%)
Oct 18, 2012	44.29	44.29	43.25	43.51	21,783,312	-0.74(-1.67%)
Oct 17, 2012	43.45	44.45	43.45	44.25	15,225,673	+0.45(+1.03%)
Oct 16, 2012	43.17	43.86	42.96	43.80	14,391,889	+0.78(+1.81%)
Oct 15, 2012	42.98	43.15	42.26	43.02	18,643,016	+0.29(+0.68%)
Oct 12, 2012	42.96	42.98	42.16	42.73	20,627,344	-0.23(-0.54%)
Oct 11, 2012	43.86	43.91	42.93	42.96	12,255,706	-0.41(-0.95%)
Oct 10, 2012	43.68	43.73	43.28	43.38	15,895,836	-0.44(-1.01%)
Oct 09, 2012	44.47	44.73	43.75	43.82	17,797,078	-0.73(-1.64%)
Oct 08, 2012	45.03	45.22	44.54	44.55	12,737,950	-0.90(-1.98%)
Oct 05, 2012	45.74	46.26	45.29	45.45	13,816,274	-0.01(-0.02%)
Oct 04, 2012	45.10	45.55	44.75	45.46	9,741,238	+0.42(+0.93%)
Oct 03, 2012	45.10	45.26	44.72	45.04	10,381,470	+0.20(+0.45%)
Oct 02, 2012	45.08	45.21	44.64	44.84	10,988,865	-0.09(-0.19%)

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.