Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	50.52	50.79	50.29	50.32	1,895,359	-0.26(-0.51%)
Jan 30, 2013	50.78	50.92	50.52	50.58	1,155,334	-0.22(-0.42%)
Jan 29, 2013	50.87	50.87	50.32	50.79	1,154,094	-0.06(-0.12%)
Jan 28, 2013	50.59	51.05	50.58	50.85	1,371,471	+0.35(+0.70%)
Jan 25, 2013	50.68	50.76	50.30	50.50	1,992,801	-0.17(-0.34%)
Jan 24, 2013	50.34	51.26	50.34	50.67	2,824,930	+0.22(+0.44%)
Jan 23, 2013	50.08	50.63	48.23	50.45	7,889,558	+0.22(+0.43%)
Jan 22, 2013	50.76	50.84	49.82	50.23	2,803,548	-0.62(-1.22%)
Jan 18, 2013	50.22	51.06	50.22	50.85	3,656,663	+0.84(+1.67%)
Jan 17, 2013	50.08	50.12	49.72	50.02	1,503,287	+0.08(+0.16%)
Jan 16, 2013	49.42	50.00	49.21	49.94	2,364,025	+0.36(+0.73%)
Jan 15, 2013	49.50	49.74	49.21	49.58	1,142,990	-0.12(-0.24%)
Jan 14, 2013	49.45	49.77	49.43	49.70	1,390,643	+0.15(+0.30%)
Jan 11, 2013	49.14	49.66	48.90	49.55	1,516,786	+0.62(+1.27%)
Jan 10, 2013	48.65	48.96	48.47	48.93	1,462,656	+0.46(+0.94%)
Jan 09, 2013	48.31	48.49	48.24	48.47	802,497	+0.27(+0.55%)
Jan 08, 2013	48.68	48.69	47.97	48.21	1,355,649	-0.55(-1.13%)
Jan 07, 2013	48.28	48.87	48.17	48.76	2,299,392	+0.26(+0.53%)
Jan 04, 2013	48.27	48.68	48.22	48.50	1,322,795	+0.23(+0.48%)
Jan 03, 2013	48.47	48.99	48.11	48.27	1,400,274	-0.16(-0.34%)
Jan 02, 2013	48.51	48.55	47.94	48.43	2,608,993	+0.45(+0.93%)
Dec 31, 2012	46.47	48.06	46.41	47.98	2,465,579	+1.38(+2.96%)
Dec 28, 2012	46.86	47.11	46.59	46.60	1,400,867	-0.69(-1.46%)
Dec 27, 2012	46.72	47.40	46.66	47.29	1,715,979	+0.47(+0.99%)
Dec 26, 2012	47.16	47.28	46.54	46.83	901,583	-0.38(-0.80%)
Dec 24, 2012	46.60	47.21	46.60	47.21	701,876	+0.17(+0.37%)
Dec 21, 2012	47.12	47.15	46.55	47.03	2,931,987	-0.25(-0.53%)
Dec 20, 2012	46.83	47.34	46.66	47.28	1,330,298	+0.47(+0.99%)
Dec 19, 2012	47.21	47.24	46.80	46.82	1,289,354	-0.47(-0.98%)
Dec 18, 2012	46.78	47.35	46.76	47.28	1,263,660	+0.51(+1.09%)
Dec 17, 2012	46.59	47.12	46.45	46.78	2,236,709	+0.20(+0.43%)
Dec 14, 2012	46.53	46.84	46.34	46.58	1,217,642	-0.17(-0.37%)
Dec 13, 2012	46.90	47.21	46.65	46.75	1,089,232	-0.23(-0.50%)
Dec 12, 2012	47.21	47.52	46.92	46.98	1,314,021	-0.20(-0.42%)
Dec 11, 2012	47.36	47.54	46.86	47.18	2,159,060	+0.09(+0.18%)
Dec 10, 2012	46.90	47.19	46.90	47.09	1,968,928	+0.04(+0.09%)
Dec 07, 2012	47.26	47.32	46.85	47.05	1,448,524	-0.12(-0.26%)
Dec 06, 2012	47.36	47.51	47.09	47.17	2,824,803	-0.38(-0.80%)
Dec 05, 2012	46.72	47.80	46.61	47.55	3,130,904	+0.83(+1.77%)
Dec 04, 2012	46.77	47.12	46.66	46.72	2,211,134	-0.20(-0.42%)
Nov 30, 2012	46.98	47.28	46.80	46.92	3,848,457	+0.02(+0.04%)
Nov 29, 2012	47.07	47.19	46.78	46.91	1,697,101	+0.00(+0.00%)
Nov 28, 2012	46.36	47.00	46.21	46.91	1,718,270	+0.34(+0.74%)
Nov 27, 2012	46.84	47.20	46.55	46.56	2,043,098	-0.49(-1.04%)
Nov 26, 2012	46.63	47.09	46.56	47.05	1,714,411	-0.14(-0.29%)
Nov 23, 2012	46.60	47.22	46.43	47.19	765,139	+0.77(+1.65%)
Nov 21, 2012	46.35	46.66	46.22	46.42	1,181,201	+0.01(+0.02%)
Nov 20, 2012	45.88	46.41	45.71	46.41	2,503,349	+0.40(+0.86%)
Nov 19, 2012	45.95	46.28	45.88	46.02	1,572,564	+0.44(+0.96%)
Nov 16, 2012	45.44	45.72	44.98	45.58	2,205,354	+0.04(+0.09%)
Nov 15, 2012	45.59	45.97	45.41	45.54	2,319,124	+0.03(+0.08%)
Nov 14, 2012	45.94	46.10	45.42	45.50	1,670,723	-0.40(-0.86%)
Nov 13, 2012	45.70	46.32	45.66	45.90	1,277,959	-0.13(-0.28%)
Nov 12, 2012	45.77	46.18	45.47	46.03	1,337,939	+0.26(+0.56%)
Nov 09, 2012	45.90	46.30	45.72	45.77	3,446,128	+0.00(+0.00%)
Nov 08, 2012	46.19	46.50	45.77	45.77	3,068,251	-0.47(-1.01%)
Nov 07, 2012	46.06	46.37	45.52	46.23	2,755,626	-0.21(-0.45%)
Nov 06, 2012	45.92	46.53	45.92	46.44	2,336,707	+0.48(+1.05%)
Nov 05, 2012	45.43	46.13	45.37	45.96	1,767,229	+0.37(+0.81%)
Nov 02, 2012	46.23	46.23	45.42	45.59	3,202,088	-0.36(-0.79%)

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.