Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	46.11	47.22	46.05	47.21	10,275,427	+0.92(+1.98%)
Dec 28, 2012	46.26	46.96	46.00	46.29	8,528,233	-0.32(-0.69%)
Dec 27, 2012	46.58	46.88	45.96	46.61	9,179,457	-0.05(-0.11%)
Dec 26, 2012	46.96	47.09	46.56	46.67	5,835,234	-0.33(-0.70%)
Dec 24, 2012	46.57	47.30	46.56	46.99	3,960,060	+0.19(+0.41%)
Dec 21, 2012	46.80	47.11	46.22	46.80	20,878,442	-0.50(-1.05%)
Dec 20, 2012	46.90	47.31	46.73	47.30	10,911,000	+0.15(+0.32%)
Dec 19, 2012	48.18	48.19	47.13	47.15	9,954,533	-0.94(-1.95%)
Dec 18, 2012	48.38	48.38	47.86	48.08	10,066,255	-0.24(-0.49%)
Dec 17, 2012	47.44	48.34	47.31	48.32	10,728,571	+0.95(+2.01%)
Dec 14, 2012	47.57	47.64	47.16	47.37	7,576,010	-0.27(-0.56%)
Dec 13, 2012	48.12	48.29	47.59	47.63	7,698,487	-0.40(-0.83%)
Dec 12, 2012	48.23	48.27	47.82	48.03	9,454,897	+0.03(+0.06%)
Dec 11, 2012	48.29	48.47	47.89	48.00	9,014,389	-0.11(-0.24%)
Dec 10, 2012	49.11	49.11	48.11	48.12	10,677,856	-1.08(-2.19%)
Dec 07, 2012	49.31	49.42	48.88	49.19	7,982,565	+0.08(+0.17%)
Dec 06, 2012	48.89	49.19	48.57	49.11	7,615,876	+0.24(+0.50%)
Dec 05, 2012	48.98	49.21	48.43	48.86	7,888,294	-0.17(-0.34%)
Dec 04, 2012	49.56	49.60	49.02	49.03	10,203,156	-0.63(-1.28%)
Nov 30, 2012	49.15	49.79	48.88	49.66	12,149,558	+0.63(+1.29%)
Nov 29, 2012	49.28	49.63	48.92	49.03	9,995,614	-0.45(-0.91%)
Nov 28, 2012	48.75	49.50	48.37	49.48	10,166,417	+0.51(+1.04%)
Nov 27, 2012	48.86	49.20	48.50	48.97	10,788,382	-0.17(-0.34%)
Nov 26, 2012	49.09	49.30	48.75	49.14	8,843,252	-0.11(-0.23%)
Nov 23, 2012	48.84	49.26	48.72	49.25	4,898,298	+0.55(+1.14%)
Nov 21, 2012	48.37	48.77	48.25	48.70	7,335,768	+0.21(+0.42%)
Nov 20, 2012	48.04	48.53	47.98	48.49	11,266,182	+0.37(+0.77%)
Nov 19, 2012	47.48	48.13	47.34	48.12	13,205,655	+0.92(+1.95%)
Nov 16, 2012	46.37	47.32	46.37	47.20	11,925,833	+0.66(+1.42%)
Nov 15, 2012	46.55	47.02	46.38	46.54	10,797,940	-0.17(-0.36%)
Nov 14, 2012	48.05	48.25	46.59	46.71	17,565,618	-1.45(-3.01%)
Nov 13, 2012	47.38	48.96	47.22	48.16	28,205,518	+1.69(+3.63%)
Nov 12, 2012	46.53	46.68	45.97	46.47	10,993,832	+0.15(+0.33%)
Nov 09, 2012	46.09	46.62	45.83	46.32	8,637,254	+0.08(+0.16%)
Nov 08, 2012	46.96	47.10	46.23	46.24	9,543,236	-0.86(-1.82%)
Nov 07, 2012	47.37	47.39	46.68	47.10	11,552,717	-0.48(-1.01%)
Nov 06, 2012	47.56	47.79	47.36	47.58	9,236,022	+0.18(+0.38%)
Nov 05, 2012	47.12	47.51	47.06	47.40	6,438,452	+0.27(+0.58%)
Nov 02, 2012	47.53	47.80	47.09	47.12	11,721,573	-0.18(-0.39%)
Nov 01, 2012	47.07	47.41	46.90	47.31	9,056,392	+0.67(+1.43%)
Oct 31, 2012	47.69	47.87	46.27	46.64	18,184,956	+1.02(+2.23%)
Oct 26, 2012	45.88	45.62	45.62	45.62	13,764,391	-0.33(-0.73%)
Oct 25, 2012	46.88	47.03	45.83	45.95	12,639,302	-0.61(-1.31%)
Oct 24, 2012	47.07	47.28	46.52	46.56	9,458,889	-0.36(-0.76%)
Oct 23, 2012	46.77	46.94	46.40	46.92	10,889,065	-0.11(-0.23%)
Oct 19, 2012	46.93	47.13	46.74	47.03	14,212,513	+0.07(+0.15%)
Oct 18, 2012	46.65	47.03	46.62	46.96	12,363,686	+0.31(+0.67%)
Oct 17, 2012	46.57	47.20	46.46	46.65	14,967,398	+0.40(+0.87%)
Oct 16, 2012	46.24	46.35	45.92	46.24	9,426,276	+0.16(+0.35%)
Oct 15, 2012	45.50	46.16	45.40	46.08	10,624,058	+0.83(+1.83%)
Oct 12, 2012	45.02	45.45	44.95	45.26	8,626,297	+0.42(+0.93%)
Oct 11, 2012	45.55	45.58	44.64	44.84	13,619,662	-0.55(-1.22%)
Oct 10, 2012	45.98	46.40	45.29	45.39	20,086,906	-0.92(-1.99%)
Oct 09, 2012	46.80	46.86	46.31	46.31	12,776,132	-0.71(-1.50%)
Oct 08, 2012	47.85	47.95	46.91	47.02	12,857,918	-1.00(-2.09%)
Oct 05, 2012	47.09	48.02	47.03	48.02	12,729,558	+1.11(+2.36%)
Oct 04, 2012	46.99	47.43	46.74	46.91	11,479,276	-0.02(-0.05%)
Oct 03, 2012	45.93	46.94	45.88	46.93	11,122,092	+1.09(+2.39%)
Oct 02, 2012	46.25	46.27	45.70	45.84	8,499,445	-0.18(-0.40%)

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.