Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	55.23	55.78	53.55	55.36	886,363	+1.43(+2.65%)
Jan 30, 2013	56.75	56.75	53.50	53.93	1,101,910	-2.89(-5.09%)
Jan 29, 2013	57.22	57.27	55.81	56.82	537,303	-0.62(-1.08%)
Jan 28, 2013	56.61	57.65	54.92	57.44	1,104,313	+0.72(+1.27%)
Jan 25, 2013	56.02	56.90	55.50	56.72	842,910	+0.70(+1.25%)
Jan 24, 2013	55.72	56.25	55.30	56.02	553,506	+0.12(+0.21%)
Jan 23, 2013	54.40	56.21	54.29	55.90	740,954	+0.65(+1.18%)
Jan 22, 2013	55.39	55.78	54.37	55.25	458,411	-0.11(-0.20%)
Jan 18, 2013	56.12	56.69	55.00	55.36	1,362,838	+0.87(+1.60%)
Jan 17, 2013	54.96	54.96	53.51	54.49	655,098	-0.26(-0.47%)
Jan 16, 2013	54.42	55.80	53.14	54.75	1,224,167	+0.68(+1.26%)
Jan 15, 2013	51.98	54.23	51.85	54.07	932,434	+1.72(+3.29%)
Jan 14, 2013	52.53	53.50	52.00	52.35	1,262,802	-0.46(-0.87%)
Jan 11, 2013	50.66	53.11	50.66	52.81	1,270,941	+2.21(+4.37%)
Jan 10, 2013	50.18	51.67	49.33	50.60	792,444	+0.62(+1.24%)
Jan 09, 2013	48.28	50.30	48.28	49.98	900,998	+2.35(+4.93%)
Jan 08, 2013	47.60	48.85	47.00	47.63	851,705	+0.40(+0.85%)
Jan 07, 2013	48.11	49.00	47.00	47.23	1,188,903	-1.02(-2.11%)
Jan 04, 2013	49.84	50.15	48.01	48.25	1,296,902	-1.10(-2.23%)
Jan 03, 2013	51.82	51.82	48.85	49.35	1,334,674	-1.88(-3.67%)
Jan 02, 2013	53.79	53.97	50.49	51.23	1,391,809	-2.29(-4.28%)
Dec 31, 2012	52.87	53.69	51.98	53.52	347,001	+0.89(+1.69%)
Dec 28, 2012	52.26	53.95	52.00	52.63	317,431	-0.24(-0.45%)
Dec 27, 2012	53.14	53.55	50.72	52.87	520,430	-0.42(-0.79%)
Dec 26, 2012	54.66	54.92	53.17	53.29	449,941	-1.49(-2.72%)
Dec 24, 2012	53.89	55.00	53.89	54.78	246,341	+0.12(+0.22%)
Dec 21, 2012	51.27	54.69	50.13	54.66	1,244,906	+2.88(+5.56%)
Dec 20, 2012	52.49	52.91	51.20	51.78	253,985	-0.31(-0.60%)
Dec 19, 2012	52.00	52.56	51.32	52.09	482,770	+0.13(+0.25%)
Dec 18, 2012	50.50	53.98	50.09	51.96	979,828	+1.95(+3.90%)
Dec 17, 2012	49.84	50.96	49.57	50.01	677,043	+0.22(+0.44%)
Dec 14, 2012	48.90	49.94	48.55	49.79	437,248	+0.83(+1.70%)
Dec 13, 2012	48.84	49.18	48.05	48.96	656,307	-0.29(-0.59%)
Dec 12, 2012	49.26	50.33	48.39	49.25	679,390	+0.36(+0.74%)
Dec 11, 2012	49.81	49.81	47.95	48.89	941,170	+0.07(+0.14%)
Dec 10, 2012	51.20	51.48	48.50	48.82	625,297	-2.49(-4.85%)
Dec 07, 2012	50.00	52.11	47.63	51.31	2,194,483	+0.01(+0.02%)
Dec 06, 2012	52.43	54.56	50.55	51.30	1,118,622	-0.80(-1.54%)
Dec 05, 2012	53.40	54.05	51.64	52.10	323,343	-1.55(-2.89%)
Dec 04, 2012	52.54	53.71	51.60	53.65	691,477	-0.77(-1.41%)
Nov 30, 2012	56.05	56.05	53.16	54.42	1,472,989	-1.45(-2.60%)
Nov 29, 2012	54.68	56.24	54.11	55.87	345,713	+1.29(+2.36%)
Nov 28, 2012	55.34	55.58	52.91	54.58	318,973	-1.46(-2.61%)
Nov 27, 2012	55.20	57.34	55.10	56.04	229,955	+0.16(+0.29%)
Nov 26, 2012	55.11	56.00	53.93	55.88	338,449	+0.47(+0.85%)
Nov 23, 2012	55.97	56.26	55.22	55.41	64,825	-0.04(-0.07%)
Nov 21, 2012	54.18	55.53	53.96	55.45	397,095	+1.03(+1.89%)
Nov 20, 2012	55.73	56.01	54.00	54.42	304,417	-1.59(-2.84%)
Nov 19, 2012	53.77	56.01	53.77	56.01	529,751	+2.76(+5.18%)
Nov 16, 2012	50.71	53.69	50.01	53.25	673,197	+1.85(+3.60%)
Nov 15, 2012	53.98	53.98	50.55	51.40	226,163	-0.99(-1.89%)
Nov 14, 2012	54.00	54.18	51.50	52.39	370,133	-0.80(-1.50%)
Nov 13, 2012	52.75	53.69	52.57	53.19	478,203	+0.89(+1.70%)
Nov 12, 2012	52.02	52.86	51.75	52.30	226,719	+0.30(+0.58%)
Nov 09, 2012	51.70	53.34	51.52	52.00	324,361	+0.04(+0.08%)
Nov 08, 2012	53.86	54.86	51.63	51.96	602,223	-1.94(-3.60%)
Nov 07, 2012	54.84	55.29	53.85	53.90	151,445	-1.52(-2.74%)
Nov 06, 2012	55.80	56.62	54.50	55.42	360,153	-0.38(-0.68%)
Nov 05, 2012	55.00	56.71	54.34	55.80	647,499	+1.20(+2.20%)
Nov 02, 2012	56.45	56.75	54.27	54.60	492,142	-1.59(-2.83%)

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.