Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	46.36	47.94	46.29	47.86	2,471,876	+1.38(+2.96%)
Dec 28, 2012	46.74	46.99	46.47	46.49	1,404,445	-0.69(-1.46%)
Dec 27, 2012	46.61	47.28	46.54	47.17	1,720,362	+0.46(+0.99%)
Dec 26, 2012	47.04	47.16	46.42	46.71	903,886	-0.38(-0.80%)
Dec 24, 2012	46.49	47.09	46.49	47.09	703,669	+0.17(+0.37%)
Dec 21, 2012	47.00	47.03	46.43	46.91	2,939,475	-0.25(-0.53%)
Dec 20, 2012	46.71	47.22	46.55	47.16	1,333,696	+0.46(+0.99%)
Dec 19, 2012	47.09	47.12	46.68	46.70	1,292,647	-0.46(-0.98%)
Dec 18, 2012	46.67	47.23	46.64	47.16	1,266,887	+0.51(+1.09%)
Dec 17, 2012	46.47	47.00	46.33	46.66	2,242,421	+0.20(+0.43%)
Dec 14, 2012	46.42	46.72	46.22	46.46	1,220,752	-0.17(-0.37%)
Dec 13, 2012	46.78	47.09	46.53	46.63	1,092,013	-0.23(-0.50%)
Dec 12, 2012	47.09	47.40	46.80	46.86	1,317,377	-0.20(-0.42%)
Dec 11, 2012	47.24	47.42	46.74	47.06	2,164,574	+0.09(+0.18%)
Dec 10, 2012	46.78	47.07	46.78	46.98	1,973,956	+0.04(+0.09%)
Dec 07, 2012	47.14	47.20	46.73	46.93	1,452,224	-0.12(-0.26%)
Dec 06, 2012	47.24	47.39	46.98	47.05	2,832,017	-0.38(-0.80%)
Dec 05, 2012	46.61	47.68	46.49	47.43	3,138,900	+0.83(+1.77%)
Dec 04, 2012	46.65	47.00	46.54	46.61	2,216,781	-0.20(-0.42%)
Nov 30, 2012	46.86	47.16	46.68	46.80	3,858,285	+0.02(+0.04%)
Nov 29, 2012	46.95	47.07	46.66	46.79	1,701,436	+0.00(+0.00%)
Nov 28, 2012	46.24	46.88	46.09	46.79	1,722,658	+0.34(+0.74%)
Nov 27, 2012	46.72	47.08	46.43	46.44	2,048,316	-0.49(-1.04%)
Nov 26, 2012	46.51	46.98	46.44	46.93	1,718,790	-0.14(-0.29%)
Nov 23, 2012	46.48	47.10	46.31	47.07	767,093	+0.77(+1.65%)
Nov 21, 2012	46.23	46.55	46.10	46.30	1,184,217	+0.01(+0.02%)
Nov 20, 2012	45.76	46.30	45.59	46.30	2,509,742	+0.40(+0.86%)
Nov 19, 2012	45.83	46.16	45.76	45.90	1,576,580	+0.44(+0.96%)
Nov 16, 2012	45.32	45.60	44.86	45.46	2,210,986	+0.04(+0.09%)
Nov 15, 2012	45.47	45.86	45.30	45.42	2,325,047	+0.03(+0.08%)
Nov 14, 2012	45.82	45.98	45.31	45.38	1,674,990	-0.40(-0.86%)
Nov 13, 2012	45.58	46.20	45.55	45.78	1,281,223	-0.13(-0.28%)
Nov 12, 2012	45.65	46.06	45.35	45.91	1,341,355	+0.26(+0.56%)
Nov 09, 2012	45.78	46.18	45.61	45.65	3,454,928	+0.00(+0.00%)
Nov 08, 2012	46.07	46.38	45.65	45.65	3,076,086	-0.46(-1.01%)
Nov 07, 2012	45.94	46.25	45.40	46.12	2,762,664	-0.21(-0.45%)
Nov 06, 2012	45.81	46.41	45.81	46.32	2,342,674	+0.48(+1.05%)
Nov 05, 2012	45.32	46.01	45.26	45.84	1,771,742	+0.37(+0.81%)
Nov 02, 2012	46.12	46.12	45.31	45.47	3,210,265	-0.36(-0.79%)
Nov 01, 2012	44.51	46.36	43.84	45.83	4,408,340	+1.41(+3.17%)
Oct 31, 2012	44.27	44.55	43.34	44.42	2,853,579	+0.05(+0.12%)
Oct 26, 2012	42.92	44.37	44.37	44.37	2,294,542	+1.39(+3.24%)
Oct 25, 2012	44.05	44.33	42.81	42.98	2,999,844	-1.36(-3.06%)
Oct 24, 2012	43.41	44.57	43.27	44.34	3,112,671	+1.56(+3.64%)
Oct 23, 2012	42.94	43.04	42.54	42.78	2,542,338	-0.40(-0.92%)
Oct 19, 2012	43.67	43.79	43.02	43.18	1,927,454	-0.46(-1.04%)
Oct 18, 2012	43.93	43.93	43.53	43.63	892,539	-0.30(-0.68%)
Oct 17, 2012	43.84	44.10	43.61	43.93	938,156	+0.12(+0.27%)
Oct 16, 2012	43.41	43.84	43.30	43.81	1,403,116	+0.53(+1.23%)
Oct 15, 2012	43.06	43.30	42.93	43.28	1,152,886	+0.22(+0.52%)
Oct 12, 2012	43.18	43.41	42.95	43.06	991,491	+0.01(+0.02%)
Oct 11, 2012	43.21	43.79	43.05	43.05	870,855	+0.11(+0.26%)
Oct 10, 2012	43.23	43.23	42.62	42.94	1,482,269	-0.21(-0.48%)
Oct 09, 2012	43.61	43.66	43.12	43.14	1,412,783	-0.52(-1.20%)
Oct 08, 2012	43.98	44.04	43.57	43.67	897,356	-0.45(-1.01%)
Oct 05, 2012	44.01	44.40	43.84	44.11	1,890,591	+0.21(+0.47%)
Oct 04, 2012	43.79	43.96	43.50	43.91	2,691,159	+0.15(+0.35%)
Oct 03, 2012	43.24	43.79	42.94	43.75	3,119,291	+0.52(+1.21%)
Oct 02, 2012	43.59	43.67	43.07	43.23	1,646,033	-0.28(-0.65%)

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.