Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	43.39	44.24	43.24	44.15	2,524,607	+0.45(+1.04%)
Dec 28, 2012	43.90	44.04	43.52	43.70	1,581,275	-0.29(-0.65%)
Dec 27, 2012	44.27	44.40	43.32	43.99	2,452,423	-0.17(-0.38%)
Dec 26, 2012	44.79	44.98	44.00	44.15	1,588,803	-0.49(-1.11%)
Dec 24, 2012	44.98	45.08	44.62	44.65	652,651	-0.47(-1.05%)
Dec 21, 2012	45.02	45.43	44.84	45.12	2,258,759	-0.85(-1.85%)
Dec 20, 2012	45.59	45.99	45.37	45.97	1,875,322	+0.09(+0.19%)
Dec 19, 2012	46.10	46.21	45.45	45.88	2,090,301	-0.04(-0.09%)
Dec 18, 2012	44.95	45.97	44.80	45.92	2,375,763	+1.22(+2.72%)
Dec 17, 2012	44.37	44.74	44.14	44.71	2,477,045	+0.56(+1.28%)
Dec 14, 2012	44.18	44.56	43.81	44.14	2,532,845	-0.16(-0.36%)
Dec 13, 2012	45.30	45.36	43.96	44.30	2,854,800	-0.96(-2.12%)
Dec 12, 2012	45.75	45.75	45.22	45.26	1,816,627	-0.12(-0.26%)
Dec 11, 2012	45.53	45.85	45.18	45.38	2,139,962	+0.06(+0.13%)
Dec 10, 2012	45.71	45.84	45.24	45.32	2,114,186	-0.29(-0.63%)
Dec 07, 2012	45.93	46.07	45.42	45.61	2,339,599	-0.22(-0.47%)
Dec 06, 2012	45.92	46.32	45.74	45.83	1,924,911	-0.29(-0.62%)
Dec 05, 2012	46.17	46.36	45.70	46.11	2,010,008	-0.05(-0.11%)
Dec 04, 2012	45.78	46.52	45.60	46.16	1,800,729	+0.48(+1.06%)
Nov 30, 2012	45.66	45.81	45.22	45.68	2,562,810	+0.19(+0.41%)
Nov 29, 2012	45.12	45.73	45.06	45.49	2,060,876	+0.92(+2.06%)
Nov 28, 2012	44.70	44.85	44.07	44.57	2,705,926	-0.44(-0.97%)
Nov 27, 2012	45.25	45.63	44.93	45.00	1,412,979	-0.20(-0.44%)
Nov 26, 2012	45.28	45.40	44.67	45.20	1,849,486	-0.56(-1.23%)
Nov 23, 2012	45.43	45.79	44.96	45.77	981,298	+0.73(+1.62%)
Nov 21, 2012	44.91	45.17	44.29	45.03	1,964,414	+0.40(+0.89%)
Nov 20, 2012	44.61	45.08	44.30	44.64	1,831,432	-0.31(-0.68%)
Nov 19, 2012	44.66	45.27	44.64	44.95	2,366,828	+1.07(+2.43%)
Nov 16, 2012	44.24	44.40	43.16	43.88	3,193,406	-0.54(-1.22%)
Nov 15, 2012	44.42	44.97	43.43	44.42	4,325,642	+0.55(+1.25%)
Nov 14, 2012	45.41	45.55	43.79	43.87	3,152,710	-1.41(-3.11%)
Nov 13, 2012	45.12	46.02	44.98	45.28	2,189,408	-0.53(-1.17%)
Nov 12, 2012	46.10	46.25	45.43	45.82	1,849,548	+0.07(+0.15%)
Nov 09, 2012	45.66	46.46	45.53	45.75	3,152,378	+0.03(+0.06%)
Nov 08, 2012	47.85	48.34	45.54	45.72	5,743,986	-1.56(-3.30%)
Nov 07, 2012	47.96	48.23	46.89	47.28	3,853,238	-1.51(-3.10%)
Nov 06, 2012	48.14	48.94	48.09	48.79	3,126,148	+0.70(+1.46%)
Nov 05, 2012	47.03	48.22	46.81	48.09	7,269,159	+2.55(+5.60%)
Nov 02, 2012	45.77	45.83	45.18	45.54	2,518,161	-0.05(-0.11%)
Nov 01, 2012	45.31	46.04	45.17	45.59	1,941,005	+0.42(+0.92%)
Oct 31, 2012	45.90	45.97	44.62	45.17	2,357,406	-0.68(-1.49%)
Oct 26, 2012	46.47	45.85	45.85	45.85	2,609,238	-0.65(-1.40%)
Oct 25, 2012	46.07	46.55	45.38	46.51	2,284,929	+0.75(+1.64%)
Oct 24, 2012	47.13	47.29	45.52	45.76	2,616,577	-1.37(-2.92%)
Oct 23, 2012	47.08	47.43	46.72	47.13	3,788,543	-0.84(-1.75%)
Oct 19, 2012	47.66	48.43	47.56	47.97	4,730,579	+0.17(+0.35%)
Oct 18, 2012	47.07	48.13	46.94	47.80	5,505,863	+1.04(+2.22%)
Oct 17, 2012	46.66	46.92	46.21	46.76	1,973,250	+0.33(+0.70%)
Oct 16, 2012	45.98	46.91	45.91	46.44	2,052,684	+0.62(+1.36%)
Oct 15, 2012	45.12	45.85	44.98	45.82	2,396,514	+0.84(+1.87%)
Oct 12, 2012	45.56	45.80	44.77	44.98	1,873,281	-0.55(-1.22%)
Oct 11, 2012	45.38	45.82	45.10	45.53	2,382,066	+0.65(+1.45%)
Oct 10, 2012	45.18	45.43	44.79	44.88	2,055,922	-0.43(-0.94%)
Oct 09, 2012	44.35	45.70	44.32	45.30	3,146,924	+0.76(+1.71%)
Oct 08, 2012	44.24	44.71	44.14	44.54	2,360,711	-0.11(-0.24%)
Oct 05, 2012	45.83	45.91	44.44	44.65	3,704,384	-0.88(-1.93%)
Oct 04, 2012	44.97	45.94	44.60	45.53	4,720,417	+0.92(+2.06%)
Oct 03, 2012	45.24	45.28	44.41	44.61	2,404,948	-0.89(-1.96%)
Oct 02, 2012	46.13	46.26	45.16	45.50	2,395,744	-0.20(-0.43%)

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.