Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	54.71	56.06	54.51	55.62	1,341,752	+0.87(+1.59%)
Dec 28, 2012	54.80	55.48	54.57	54.75	661,882	-0.66(-1.19%)
Dec 27, 2012	55.89	56.07	55.00	55.41	758,026	-0.31(-0.56%)
Dec 26, 2012	56.25	56.25	55.55	55.72	907,851	-0.38(-0.68%)
Dec 24, 2012	56.16	56.18	55.50	56.10	599,077	-0.29(-0.51%)
Dec 21, 2012	55.28	56.88	55.15	56.39	2,648,288	+0.17(+0.30%)
Dec 20, 2012	56.27	57.00	54.31	56.22	9,069,427	+4.05(+7.77%)
Dec 19, 2012	51.77	52.54	51.29	52.17	1,164,079	+0.32(+0.61%)
Dec 18, 2012	52.03	52.42	51.46	51.85	902,276	-0.01(-0.02%)
Dec 17, 2012	51.50	51.98	50.81	51.86	1,391,926	+0.64(+1.25%)
Dec 14, 2012	52.98	53.11	51.08	51.22	1,734,615	-1.99(-3.74%)
Dec 13, 2012	53.18	53.76	52.63	53.21	994,139	-0.01(-0.02%)
Dec 12, 2012	52.59	53.43	52.30	53.22	1,088,957	+0.86(+1.64%)
Dec 11, 2012	52.05	53.40	51.99	52.36	1,103,659	+0.21(+0.40%)
Dec 10, 2012	51.89	52.53	51.75	52.15	964,882	+0.57(+1.11%)
Dec 07, 2012	51.77	52.11	51.50	51.58	1,290,877	-0.31(-0.60%)
Dec 06, 2012	51.64	52.60	51.08	51.89	703,879	+0.20(+0.39%)
Dec 05, 2012	51.76	52.25	51.46	51.69	759,771	-0.07(-0.14%)
Dec 04, 2012	52.27	52.45	51.42	51.76	1,638,939	-1.95(-3.63%)
Nov 30, 2012	52.23	53.75	51.95	53.71	2,749,187	+1.47(+2.81%)
Nov 29, 2012	51.25	53.91	51.17	52.24	2,507,860	+1.06(+2.07%)
Nov 28, 2012	50.84	51.35	50.25	51.18	1,026,529	-0.01(-0.02%)
Nov 27, 2012	51.53	52.23	51.15	51.19	1,227,052	+0.02(+0.04%)
Nov 26, 2012	52.10	52.30	49.24	51.17	1,897,416	-1.76(-3.33%)
Nov 23, 2012	53.21	53.55	52.67	52.93	1,859,284	+1.24(+2.40%)
Nov 21, 2012	50.55	52.00	50.40	51.69	1,124,812	+1.17(+2.32%)
Nov 20, 2012	49.74	50.76	49.57	50.52	1,003,245	+0.45(+0.90%)
Nov 19, 2012	49.30	50.45	48.87	50.07	1,280,478	+0.64(+1.29%)
Nov 16, 2012	48.62	49.49	48.29	49.43	1,213,753	+1.17(+2.42%)
Nov 15, 2012	48.46	48.75	47.92	48.26	1,029,965	-0.18(-0.37%)
Nov 14, 2012	48.56	48.85	48.10	48.44	984,018	-0.26(-0.53%)
Nov 13, 2012	48.05	49.54	47.68	48.70	1,093,576	+0.48(+1.00%)
Nov 12, 2012	48.81	49.20	47.95	48.22	893,500	-0.61(-1.25%)
Nov 09, 2012	48.10	49.74	47.76	48.83	1,973,800	+0.62(+1.29%)
Nov 08, 2012	48.03	49.02	47.80	48.21	1,283,207	+0.00(+0.00%)
Nov 07, 2012	47.55	52.22	47.02	48.21	3,611,059	+0.53(+1.11%)
Nov 06, 2012	48.13	48.24	47.59	47.68	1,120,836	-0.60(-1.24%)
Nov 05, 2012	47.59	48.41	47.59	48.28	1,239,496	+0.35(+0.73%)
Nov 02, 2012	48.89	48.99	47.52	47.93	1,339,535	-1.11(-2.26%)
Nov 01, 2012	48.06	49.20	47.75	49.04	1,907,655	+1.54(+3.24%)
Oct 31, 2012	47.73	47.73	46.65	47.50	1,310,464	-0.43(-0.90%)
Oct 26, 2012	47.98	47.93	47.93	47.93	1,878,700	+0.33(+0.69%)
Oct 25, 2012	46.82	49.37	46.22	47.60	2,848,330	+1.48(+3.21%)
Oct 24, 2012	45.00	47.32	44.78	46.12	2,112,988	+0.93(+2.06%)
Oct 23, 2012	46.28	46.63	44.85	45.19	1,511,726	-1.49(-3.19%)
Oct 19, 2012	47.14	47.38	46.48	46.68	1,430,133	-0.45(-0.95%)
Oct 18, 2012	47.68	48.05	46.93	47.13	1,011,916	-0.78(-1.63%)
Oct 17, 2012	48.35	48.55	47.71	47.91	1,079,236	-0.28(-0.58%)
Oct 16, 2012	49.00	49.47	47.84	48.19	2,219,443	+0.12(+0.25%)
Oct 15, 2012	51.30	51.30	46.50	48.07	7,103,203	-3.09(-6.04%)
Oct 12, 2012	52.16	52.46	50.98	51.16	2,586,089	-1.07(-2.05%)
Oct 11, 2012	51.73	52.58	51.25	52.23	1,471,276	+1.14(+2.23%)
Oct 10, 2012	51.03	52.41	50.63	51.09	1,991,387	+0.22(+0.43%)
Oct 09, 2012	52.06	52.06	50.80	50.87	1,503,309	-1.08(-2.08%)
Oct 08, 2012	51.62	52.47	51.25	51.95	1,494,454	+0.16(+0.31%)
Oct 05, 2012	52.78	52.97	51.45	51.79	2,007,699	-0.46(-0.88%)
Oct 04, 2012	51.58	52.88	51.12	52.25	1,789,108	+0.83(+1.61%)
Oct 03, 2012	51.44	52.19	50.00	51.42	1,641,400	+0.42(+0.82%)
Oct 02, 2012	52.28	52.96	50.51	51.00	8,846,593	+1.97(+4.02%)

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.