Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	40.72	42.87	40.67	42.83	1,956,646	+2.02(+4.95%)
Dec 28, 2012	40.83	41.17	40.48	40.81	888,857	-0.37(-0.90%)
Dec 27, 2012	41.14	41.26	40.39	41.18	1,132,796	+0.02(+0.05%)
Dec 26, 2012	41.66	42.00	41.14	41.16	930,110	-0.32(-0.77%)
Dec 24, 2012	41.74	41.91	41.15	41.48	443,931	-0.23(-0.55%)
Dec 21, 2012	41.87	42.03	41.53	41.71	2,068,212	-0.63(-1.49%)
Dec 20, 2012	41.97	42.61	41.69	42.34	1,477,278	+0.37(+0.88%)
Dec 19, 2012	42.44	42.75	41.96	41.97	1,881,188	-0.31(-0.73%)
Dec 18, 2012	40.67	42.36	40.61	42.28	1,692,363	+1.56(+3.83%)
Dec 17, 2012	40.80	40.83	40.23	40.72	1,910,641	+0.12(+0.30%)
Dec 14, 2012	41.36	41.65	40.47	40.60	1,980,122	-1.13(-2.71%)
Dec 13, 2012	42.23	42.47	41.55	41.73	2,130,536	-0.61(-1.44%)
Dec 12, 2012	42.27	42.60	42.21	42.34	1,636,220	+0.22(+0.52%)
Dec 11, 2012	42.06	42.32	41.97	42.12	1,680,890	+0.16(+0.38%)
Dec 10, 2012	41.88	42.15	41.74	41.96	1,612,622	-0.19(-0.45%)
Dec 07, 2012	41.86	42.17	41.67	42.15	1,258,997	+0.70(+1.69%)
Dec 06, 2012	41.35	41.53	41.06	41.45	660,983	+0.00(+0.00%)
Dec 05, 2012	41.42	41.91	41.09	41.45	817,588	+0.33(+0.80%)
Dec 04, 2012	41.13	41.66	40.93	41.12	1,699,052	+0.26(+0.64%)
Nov 30, 2012	41.29	41.32	40.62	40.86	2,383,165	-0.34(-0.83%)
Nov 29, 2012	41.55	41.71	41.08	41.20	1,026,484	-0.08(-0.19%)
Nov 28, 2012	40.68	41.28	40.32	41.28	1,036,012	+0.42(+1.03%)
Nov 27, 2012	41.06	41.24	40.68	40.86	921,525	-0.40(-0.97%)
Nov 26, 2012	41.31	41.89	41.03	41.26	1,679,247	-0.49(-1.17%)
Nov 23, 2012	41.29	41.76	41.03	41.75	336,049	+0.75(+1.83%)
Nov 21, 2012	40.93	41.11	40.47	41.00	852,826	+0.12(+0.29%)
Nov 20, 2012	41.20	41.41	40.56	40.88	1,243,802	-0.49(-1.18%)
Nov 19, 2012	40.98	41.37	40.87	41.37	1,283,621	+1.17(+2.91%)
Nov 16, 2012	40.27	40.32	39.44	40.20	2,078,800	+0.00(+0.00%)
Nov 15, 2012	40.52	40.52	39.64	40.20	4,251,297	-0.45(-1.11%)
Nov 14, 2012	40.98	41.16	40.54	40.65	2,147,797	-0.11(-0.27%)
Nov 13, 2012	40.56	41.28	40.32	40.76	2,053,211	-0.30(-0.73%)
Nov 12, 2012	40.91	41.22	40.49	41.06	1,404,777	+0.21(+0.51%)
Nov 09, 2012	40.03	41.15	39.81	40.85	2,356,629	+0.84(+2.10%)
Nov 08, 2012	40.55	40.73	39.90	40.01	2,318,828	-0.63(-1.55%)
Nov 07, 2012	40.86	40.87	40.37	40.64	1,852,281	-0.79(-1.91%)
Nov 06, 2012	41.30	41.71	41.15	41.43	1,237,618	+0.19(+0.46%)
Nov 05, 2012	40.36	41.28	40.26	41.24	1,561,472	+0.73(+1.80%)
Nov 02, 2012	41.33	41.82	40.34	40.51	2,570,080	-0.50(-1.22%)
Nov 01, 2012	40.99	41.27	40.43	41.01	2,269,238	+0.11(+0.27%)
Oct 31, 2012	40.78	41.43	40.11	40.90	3,044,987	+0.46(+1.14%)
Oct 26, 2012	39.77	40.44	40.44	40.44	3,804,800	+0.54(+1.35%)
Oct 25, 2012	39.25	40.06	39.25	39.90	6,626,081	+0.20(+0.50%)
Oct 24, 2012	41.93	42.19	39.30	39.70	9,076,076	-3.43(-7.95%)
Oct 23, 2012	43.43	43.46	42.51	43.13	1,727,327	-1.24(-2.79%)
Oct 19, 2012	45.48	45.85	44.36	44.37	1,486,316	-1.38(-3.02%)
Oct 18, 2012	45.71	46.00	45.33	45.75	1,619,706	-0.12(-0.26%)
Oct 17, 2012	45.11	45.97	44.54	45.87	2,017,593	+1.10(+2.46%)
Oct 16, 2012	44.56	45.16	44.42	44.77	1,125,773	+0.47(+1.06%)
Oct 15, 2012	43.93	44.36	43.23	44.30	1,364,093	+0.28(+0.64%)
Oct 12, 2012	44.07	44.28	43.69	44.02	1,229,885	-0.16(-0.36%)
Oct 11, 2012	43.74	44.25	43.56	44.18	1,623,764	+0.93(+2.15%)
Oct 10, 2012	43.68	44.01	43.20	43.25	1,244,788	-0.60(-1.37%)
Oct 09, 2012	43.88	44.25	43.72	43.85	2,392,168	-0.06(-0.14%)
Oct 08, 2012	43.63	44.26	43.37	43.91	2,357,236	+0.02(+0.05%)
Oct 05, 2012	44.84	44.86	43.87	43.89	3,106,508	-0.61(-1.37%)
Oct 04, 2012	44.91	45.00	44.31	44.50	3,390,450	-0.21(-0.47%)
Oct 03, 2012	46.73	46.81	44.66	44.71	2,160,893	-2.03(-4.34%)
Oct 02, 2012	47.08	47.09	46.37	46.74	1,209,930	-0.19(-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.