Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	51.61	52.57	51.38	51.64	2,934,340	-0.26(-0.50%)
Jan 30, 2013	52.44	52.78	51.77	51.91	2,078,040	-0.70(-1.32%)
Jan 29, 2013	51.89	52.65	51.75	52.60	1,386,327	+0.61(+1.17%)
Jan 28, 2013	52.17	52.21	51.51	51.99	1,630,587	-0.20(-0.38%)
Jan 25, 2013	51.88	52.21	51.42	52.19	1,350,185	+0.48(+0.93%)
Jan 24, 2013	51.66	52.28	51.46	51.71	1,267,865	+0.21(+0.41%)
Jan 23, 2013	51.75	51.96	51.15	51.50	1,946,604	-0.37(-0.71%)
Jan 22, 2013	51.79	52.14	51.62	51.87	1,232,311	+0.17(+0.34%)
Jan 18, 2013	52.34	52.34	51.41	51.70	1,654,713	-0.22(-0.42%)
Jan 17, 2013	51.17	52.27	51.14	51.91	2,068,452	+1.10(+2.17%)
Jan 16, 2013	50.73	50.88	50.50	50.81	981,652	-0.13(-0.26%)
Jan 15, 2013	50.85	51.11	50.66	50.94	1,695,341	-0.23(-0.45%)
Jan 14, 2013	51.10	51.35	50.84	51.17	1,209,174	-0.01(-0.03%)
Jan 11, 2013	51.72	51.88	51.08	51.19	1,406,972	-0.47(-0.91%)
Jan 10, 2013	51.62	51.68	50.77	51.66	2,131,535	+0.43(+0.84%)
Jan 09, 2013	50.72	51.27	50.46	51.23	1,669,111	+0.78(+1.54%)
Jan 08, 2013	50.82	51.10	50.37	50.45	2,191,594	-0.46(-0.90%)
Jan 07, 2013	50.72	51.11	50.62	50.91	1,625,410	-0.01(-0.03%)
Jan 04, 2013	49.96	51.01	49.94	50.93	3,690,069	+0.93(+1.86%)
Jan 03, 2013	50.74	50.79	49.87	50.00	1,802,188	-0.65(-1.29%)
Jan 02, 2013	50.80	50.80	50.40	50.65	3,042,122	+1.34(+2.72%)
Dec 31, 2012	47.95	49.52	47.94	49.31	1,816,161	+1.36(+2.85%)
Dec 28, 2012	48.02	48.48	47.77	47.94	1,023,281	-0.49(-1.00%)
Dec 27, 2012	48.55	48.85	47.66	48.43	1,477,553	+0.01(+0.03%)
Dec 26, 2012	48.63	48.84	48.31	48.41	1,309,683	-0.01(-0.03%)
Dec 24, 2012	47.67	48.67	47.54	48.43	663,445	+0.52(+1.09%)
Dec 21, 2012	47.33	48.16	47.33	47.91	9,019,070	-0.47(-0.98%)
Dec 20, 2012	47.68	48.76	47.27	48.38	3,292,191	+0.67(+1.40%)
Dec 19, 2012	48.38	48.38	47.65	47.71	1,923,332	-0.48(-0.99%)
Dec 18, 2012	47.83	48.25	47.58	48.19	2,378,871	+0.46(+0.96%)
Dec 17, 2012	47.30	47.74	46.96	47.73	3,442,371	+0.78(+1.67%)
Dec 14, 2012	46.22	47.23	46.22	46.95	2,765,199	+0.67(+1.44%)
Dec 13, 2012	46.39	46.92	45.63	46.28	4,391,229	+0.30(+0.65%)
Dec 12, 2012	45.19	46.30	44.57	45.98	5,047,580	+1.08(+2.40%)
Dec 11, 2012	45.87	46.32	44.60	44.91	3,050,492	-0.40(-0.88%)
Dec 10, 2012	44.57	45.55	44.42	45.30	3,264,573	+0.62(+1.39%)
Dec 07, 2012	44.10	44.76	44.04	44.68	2,084,989	+0.72(+1.64%)
Dec 06, 2012	43.35	43.98	43.07	43.96	1,775,197	+0.42(+0.96%)
Dec 05, 2012	43.05	43.69	42.85	43.54	1,904,487	+0.44(+1.02%)
Dec 04, 2012	43.34	43.87	42.96	43.10	1,316,470	-0.86(-1.96%)
Nov 30, 2012	43.73	44.04	43.58	43.96	2,072,986	+0.17(+0.38%)
Nov 29, 2012	43.66	43.98	43.32	43.79	2,473,421	+0.49(+1.13%)
Nov 28, 2012	42.41	43.37	41.92	43.30	3,066,502	+0.66(+1.54%)
Nov 27, 2012	43.15	43.48	42.62	42.65	2,276,815	-0.16(-0.37%)
Nov 26, 2012	42.92	43.06	42.35	42.80	2,098,133	-0.58(-1.33%)
Nov 23, 2012	43.06	43.41	42.62	43.38	662,839	+0.67(+1.57%)
Nov 21, 2012	42.41	42.72	42.17	42.71	2,131,880	+0.34(+0.80%)
Nov 20, 2012	42.02	42.80	41.83	42.37	2,184,537	+0.20(+0.48%)
Nov 19, 2012	40.97	42.23	40.90	42.17	3,015,506	+1.94(+4.81%)
Nov 16, 2012	40.17	40.49	39.50	40.23	1,671,999	+0.46(+1.16%)
Nov 15, 2012	40.15	40.47	39.48	39.77	1,989,645	-0.33(-0.81%)
Nov 14, 2012	41.42	41.46	39.97	40.10	2,478,482	-1.21(-2.94%)
Nov 13, 2012	41.06	41.87	41.06	41.31	2,031,030	-0.03(-0.07%)
Nov 12, 2012	41.74	41.84	41.01	41.34	1,262,593	-0.22(-0.54%)
Nov 09, 2012	41.82	42.52	41.52	41.56	1,593,209	-0.38(-0.90%)
Nov 08, 2012	43.23	43.40	41.93	41.94	1,560,168	-1.44(-3.31%)
Nov 07, 2012	42.96	43.63	42.59	43.38	2,382,809	-0.32(-0.73%)
Nov 06, 2012	43.40	43.87	43.08	43.69	1,770,899	+0.30(+0.70%)
Nov 05, 2012	42.49	43.43	42.45	43.39	1,533,627	+0.55(+1.28%)
Nov 02, 2012	44.07	44.07	42.70	42.84	2,000,691	-0.97(-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.