Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	46.51	47.81	46.37	47.78	1,798,793	+1.08(+2.30%)
Dec 28, 2012	46.64	47.22	46.59	46.71	1,457,314	-0.20(-0.42%)
Dec 27, 2012	46.70	47.04	46.33	46.91	1,016,677	+0.29(+0.62%)
Dec 26, 2012	46.84	47.16	46.47	46.62	1,048,998	-0.21(-0.45%)
Dec 24, 2012	46.64	47.17	46.42	46.83	689,085	-0.11(-0.23%)
Dec 21, 2012	48.11	48.44	46.81	46.94	4,865,026	-1.75(-3.60%)
Dec 20, 2012	48.26	48.71	48.23	48.69	1,858,356	+0.39(+0.80%)
Dec 19, 2012	48.32	48.50	48.11	48.30	1,742,172	+0.25(+0.52%)
Dec 18, 2012	47.16	48.14	47.02	48.05	2,026,955	+0.88(+1.86%)
Dec 17, 2012	47.58	47.69	46.98	47.18	1,975,713	-0.25(-0.53%)
Dec 14, 2012	47.28	47.77	47.27	47.42	1,724,394	+0.04(+0.08%)
Dec 13, 2012	47.44	48.03	47.30	47.38	2,094,639	-0.13(-0.27%)
Dec 12, 2012	47.56	47.88	47.35	47.51	3,645,767	+0.05(+0.10%)
Dec 11, 2012	47.86	48.01	46.89	47.46	4,009,202	-0.15(-0.31%)
Dec 10, 2012	49.42	49.85	47.59	47.61	7,052,770	-0.90(-1.85%)
Dec 07, 2012	48.32	49.13	47.93	48.51	3,883,669	+0.49(+1.02%)
Dec 06, 2012	48.24	48.24	47.38	48.02	1,651,944	-0.24(-0.50%)
Dec 05, 2012	47.77	48.56	47.37	48.26	1,865,950	+0.59(+1.23%)
Dec 04, 2012	47.76	48.35	47.45	47.67	1,791,993	-0.93(-1.91%)
Nov 30, 2012	48.52	48.70	48.12	48.60	2,288,259	+0.11(+0.23%)
Nov 29, 2012	48.17	48.58	47.94	48.49	1,575,529	+0.46(+0.95%)
Nov 28, 2012	47.44	48.05	47.14	48.03	1,654,810	+0.45(+0.94%)
Nov 27, 2012	47.67	48.01	47.49	47.58	1,378,412	-0.15(-0.31%)
Nov 26, 2012	47.82	48.02	47.58	47.73	1,265,224	-0.32(-0.66%)
Nov 23, 2012	47.57	48.05	47.44	48.05	858,443	+0.62(+1.30%)
Nov 21, 2012	47.01	47.59	46.88	47.43	1,492,751	+0.36(+0.76%)
Nov 20, 2012	46.11	47.08	46.01	47.08	2,116,477	+0.81(+1.74%)
Nov 19, 2012	45.61	46.40	45.51	46.27	2,319,899	+1.15(+2.54%)
Nov 16, 2012	45.94	45.94	44.49	45.12	2,847,171	-0.03(-0.07%)
Nov 15, 2012	45.15	45.76	44.87	45.15	2,692,544	+0.03(+0.07%)
Nov 14, 2012	46.11	46.23	44.95	45.12	3,078,628	-0.80(-1.74%)
Nov 13, 2012	45.27	46.31	44.76	45.92	2,482,985	+0.16(+0.35%)
Nov 12, 2012	45.82	45.97	45.31	45.76	1,599,446	+0.07(+0.15%)
Nov 09, 2012	46.19	46.54	45.64	45.69	2,572,521	-0.69(-1.48%)
Nov 08, 2012	46.62	47.22	46.35	46.38	2,125,680	-0.29(-0.62%)
Nov 07, 2012	47.28	47.35	46.46	46.67	2,868,209	-1.10(-2.29%)
Nov 06, 2012	47.50	48.20	47.32	47.76	2,403,585	+0.36(+0.76%)
Nov 05, 2012	46.68	47.46	46.56	47.40	1,438,136	+0.56(+1.19%)
Nov 02, 2012	47.37	47.46	46.85	46.85	2,553,532	-0.17(-0.36%)
Nov 01, 2012	46.84	47.74	46.65	47.02	3,490,743	+0.16(+0.34%)
Oct 31, 2012	46.13	47.11	45.33	46.86	2,308,455	+0.65(+1.40%)
Oct 26, 2012	46.23	46.21	46.21	46.21	1,961,130	-0.01(-0.02%)
Oct 25, 2012	46.33	46.67	45.83	46.22	1,709,088	+0.27(+0.59%)
Oct 24, 2012	45.68	46.54	45.30	45.95	2,718,786	+0.51(+1.12%)
Oct 23, 2012	45.70	45.70	45.18	45.44	2,446,191	-0.74(-1.60%)
Oct 19, 2012	46.02	47.46	45.65	46.18	4,486,866	+0.69(+1.51%)
Oct 18, 2012	45.53	46.22	45.33	45.49	2,501,691	-0.04(-0.09%)
Oct 17, 2012	45.06	45.75	45.06	45.53	1,827,114	+0.14(+0.31%)
Oct 16, 2012	44.65	45.39	44.56	45.39	2,147,280	+1.07(+2.40%)
Oct 15, 2012	44.20	44.52	44.02	44.33	1,930,275	+0.18(+0.41%)
Oct 12, 2012	44.28	44.62	43.96	44.15	1,642,434	-0.07(-0.16%)
Oct 11, 2012	44.79	44.99	44.21	44.22	1,703,220	-0.26(-0.58%)
Oct 10, 2012	44.04	44.58	43.69	44.48	2,626,571	+0.34(+0.77%)
Oct 09, 2012	44.93	45.25	44.12	44.14	2,859,212	-0.93(-2.06%)
Oct 08, 2012	44.65	45.08	44.36	45.06	3,235,002	+0.14(+0.31%)
Oct 05, 2012	45.91	46.15	44.89	44.92	3,937,706	-0.55(-1.20%)
Oct 04, 2012	44.95	45.90	44.95	45.47	2,837,458	+0.75(+1.67%)
Oct 03, 2012	44.68	44.94	44.23	44.72	3,219,572	+0.16(+0.36%)
Oct 02, 2012	44.60	44.97	44.11	44.57	2,726,121	+0.24(+0.54%)

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.