Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	52.03	53.01	51.81	52.07	2,910,454	-0.26(-0.50%)
Jan 30, 2013	52.87	53.22	52.19	52.33	2,061,125	-0.70(-1.32%)
Jan 29, 2013	52.32	53.08	52.17	53.03	1,375,043	+0.61(+1.17%)
Jan 28, 2013	52.60	52.64	51.94	52.42	1,617,314	-0.20(-0.38%)
Jan 25, 2013	52.30	52.64	51.84	52.62	1,339,195	+0.48(+0.93%)
Jan 24, 2013	52.08	52.71	51.88	52.13	1,257,544	+0.21(+0.41%)
Jan 23, 2013	52.18	52.39	51.57	51.92	1,930,758	-0.37(-0.71%)
Jan 22, 2013	52.22	52.57	52.04	52.30	1,222,280	+0.18(+0.34%)
Jan 18, 2013	52.77	52.77	51.83	52.12	1,641,244	-0.22(-0.42%)
Jan 17, 2013	51.59	52.70	51.56	52.34	2,051,615	+1.11(+2.17%)
Jan 16, 2013	51.15	51.29	50.91	51.23	973,661	-0.13(-0.26%)
Jan 15, 2013	51.26	51.53	51.07	51.36	1,681,541	-0.23(-0.45%)
Jan 14, 2013	51.52	51.77	51.26	51.59	1,199,332	-0.01(-0.03%)
Jan 11, 2013	52.14	52.31	51.50	51.61	1,395,519	-0.48(-0.91%)
Jan 10, 2013	52.05	52.11	51.18	52.08	2,114,185	+0.43(+0.84%)
Jan 09, 2013	51.13	51.69	50.87	51.65	1,655,525	+0.78(+1.54%)
Jan 08, 2013	51.23	51.52	50.78	50.87	2,173,754	-0.46(-0.90%)
Jan 07, 2013	51.14	51.53	51.04	51.33	1,612,179	-0.01(-0.03%)
Jan 04, 2013	50.37	51.43	50.35	51.34	3,660,032	+0.94(+1.86%)
Jan 03, 2013	51.16	51.21	50.28	50.41	1,787,519	-0.66(-1.29%)
Jan 02, 2013	51.21	51.22	50.82	51.07	3,017,360	+1.35(+2.72%)
Dec 31, 2012	48.34	49.92	48.33	49.71	1,801,377	+1.38(+2.85%)
Dec 28, 2012	48.41	48.87	48.17	48.34	1,014,952	-0.49(-1.00%)
Dec 27, 2012	48.95	49.25	48.05	48.83	1,465,526	+0.01(+0.03%)
Dec 26, 2012	49.02	49.24	48.71	48.81	1,299,022	-0.01(-0.03%)
Dec 24, 2012	48.07	49.07	47.93	48.83	658,044	+0.53(+1.09%)
Dec 21, 2012	47.71	48.56	47.71	48.30	8,945,656	-0.48(-0.98%)
Dec 20, 2012	48.07	49.16	47.66	48.78	3,265,392	+0.67(+1.40%)
Dec 19, 2012	48.78	48.78	48.04	48.10	1,907,676	-0.48(-0.99%)
Dec 18, 2012	48.22	48.64	47.97	48.59	2,359,508	+0.46(+0.96%)
Dec 17, 2012	47.69	48.13	47.35	48.12	3,414,351	+0.79(+1.67%)
Dec 14, 2012	46.59	47.62	46.59	47.33	2,742,691	+0.67(+1.44%)
Dec 13, 2012	46.77	47.30	46.01	46.66	4,355,485	+0.30(+0.65%)
Dec 12, 2012	45.56	46.68	44.94	46.36	5,006,493	+1.09(+2.40%)
Dec 11, 2012	46.25	46.70	44.96	45.28	3,025,661	-0.40(-0.88%)
Dec 10, 2012	44.93	45.92	44.79	45.68	3,238,000	+0.63(+1.39%)
Dec 07, 2012	44.46	45.12	44.40	45.05	2,068,017	+0.73(+1.64%)
Dec 06, 2012	43.70	44.34	43.42	44.32	1,760,747	+0.42(+0.96%)
Dec 05, 2012	43.40	44.05	43.21	43.90	1,888,985	+0.44(+1.02%)
Dec 04, 2012	43.69	44.23	43.31	43.45	1,305,754	-0.87(-1.96%)
Nov 30, 2012	44.09	44.40	43.94	44.32	2,056,112	+0.17(+0.38%)
Nov 29, 2012	44.02	44.34	43.67	44.15	2,453,288	+0.50(+1.13%)
Nov 28, 2012	42.76	43.72	42.26	43.66	3,041,541	+0.66(+1.54%)
Nov 27, 2012	43.51	43.83	42.97	43.00	2,258,282	-0.16(-0.37%)
Nov 26, 2012	43.27	43.42	42.70	43.16	2,081,055	-0.58(-1.33%)
Nov 23, 2012	43.41	43.77	42.97	43.74	657,444	+0.68(+1.57%)
Nov 21, 2012	42.76	43.08	42.51	43.06	2,114,527	+0.34(+0.80%)
Nov 20, 2012	42.37	43.16	42.17	42.72	2,166,755	+0.20(+0.48%)
Nov 19, 2012	41.31	42.57	41.23	42.51	2,990,960	+1.95(+4.81%)
Nov 16, 2012	40.50	40.82	39.83	40.56	1,658,389	+0.47(+1.16%)
Nov 15, 2012	40.48	40.80	39.81	40.10	1,973,449	-0.33(-0.81%)
Nov 14, 2012	41.76	41.80	40.29	40.42	2,458,307	-1.22(-2.94%)
Nov 13, 2012	41.40	42.22	41.40	41.65	2,014,497	-0.03(-0.07%)
Nov 12, 2012	42.08	42.19	41.34	41.68	1,252,316	-0.23(-0.54%)
Nov 09, 2012	42.17	42.87	41.86	41.90	1,580,240	-0.38(-0.90%)
Nov 08, 2012	43.59	43.75	42.27	42.28	1,547,468	-1.45(-3.31%)
Nov 07, 2012	43.32	43.99	42.94	43.73	2,363,413	-0.32(-0.73%)
Nov 06, 2012	43.75	44.23	43.43	44.05	1,756,484	+0.31(+0.70%)
Nov 05, 2012	42.84	43.79	42.80	43.75	1,521,143	+0.55(+1.28%)
Nov 02, 2012	44.43	44.43	43.05	43.19	1,984,405	-0.98(-2.21%)

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.