Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	51.37	52.28	51.35	52.23	1,585,199	+0.90(+1.75%)
Dec 28, 2012	51.32	51.62	51.26	51.33	3,933,933	+0.49(+0.97%)
Dec 27, 2012	50.75	51.12	50.47	50.83	3,907,751	+0.23(+0.46%)
Dec 26, 2012	50.91	51.06	50.60	50.60	1,063,026	-0.12(-0.24%)
Dec 24, 2012	50.74	50.83	50.62	50.73	508,368	-0.10(-0.19%)
Dec 21, 2012	50.53	50.93	50.41	50.83	3,050,748	-0.53(-1.03%)
Dec 20, 2012	51.10	51.40	51.02	51.35	2,049,696	-0.07(-0.14%)
Dec 19, 2012	51.54	51.69	51.32	51.43	2,023,146	+0.05(+0.10%)
Dec 18, 2012	51.10	51.43	50.93	51.38	2,854,445	+0.17(+0.33%)
Dec 17, 2012	50.75	51.25	50.73	51.21	1,628,898	+0.30(+0.60%)
Dec 14, 2012	50.86	51.14	50.81	50.91	1,459,312	+0.04(+0.08%)
Dec 13, 2012	50.90	51.25	50.76	50.87	1,932,660	+0.19(+0.37%)
Dec 12, 2012	50.73	51.01	50.56	50.68	1,906,864	+0.02(+0.05%)
Dec 11, 2012	50.38	50.69	50.32	50.65	1,836,932	+0.48(+0.95%)
Dec 10, 2012	49.92	50.21	49.72	50.18	2,280,437	+0.32(+0.64%)
Dec 07, 2012	49.86	49.96	49.67	49.86	1,622,148	+0.29(+0.58%)
Dec 06, 2012	49.27	49.60	49.17	49.57	1,541,420	+0.43(+0.88%)
Dec 05, 2012	49.20	49.46	49.07	49.14	2,106,404	+0.29(+0.58%)
Dec 04, 2012	48.84	49.05	48.32	48.85	1,960,358	-0.03(-0.06%)
Nov 30, 2012	49.02	49.06	48.83	48.88	2,224,997	-0.05(-0.10%)
Nov 29, 2012	49.07	49.13	48.78	48.93	1,802,828	+0.27(+0.56%)
Nov 28, 2012	48.09	48.75	47.81	48.66	1,479,123	+0.43(+0.88%)
Nov 27, 2012	48.49	48.60	48.17	48.23	2,173,815	+0.07(+0.15%)
Nov 26, 2012	48.17	48.19	47.99	48.16	2,122,913	-0.20(-0.42%)
Nov 23, 2012	48.31	48.42	48.01	48.37	1,154,528	+0.75(+1.57%)
Nov 21, 2012	47.46	47.72	47.40	47.62	2,639,349	-0.20(-0.41%)
Nov 20, 2012	47.39	47.82	47.26	47.82	2,372,177	+0.20(+0.43%)
Nov 19, 2012	47.05	47.68	47.05	47.61	1,861,958	+1.18(+2.54%)
Nov 16, 2012	46.14	46.51	45.89	46.43	2,513,988	-0.08(-0.18%)
Nov 15, 2012	46.33	46.64	46.15	46.51	2,769,951	+0.11(+0.25%)
Nov 14, 2012	47.26	47.33	46.23	46.40	3,680,266	-0.43(-0.91%)
Nov 13, 2012	46.72	47.10	46.64	46.83	3,794,428	-0.45(-0.95%)
Nov 12, 2012	47.21	47.42	47.16	47.28	1,808,283	+0.30(+0.63%)
Nov 09, 2012	46.99	47.45	46.88	46.98	2,471,795	+0.12(+0.26%)
Nov 08, 2012	47.39	47.68	46.79	46.86	4,481,233	-0.64(-1.35%)
Nov 07, 2012	48.00	48.10	47.26	47.50	2,973,112	-0.74(-1.53%)
Nov 06, 2012	48.01	48.40	47.95	48.23	2,844,766	+0.65(+1.36%)
Nov 05, 2012	47.35	47.65	47.18	47.59	2,082,272	+0.16(+0.35%)
Nov 02, 2012	47.79	47.91	47.33	47.42	2,555,440	-0.18(-0.37%)
Nov 01, 2012	47.17	47.73	47.14	47.60	1,563,264	+0.41(+0.86%)
Oct 31, 2012	47.54	47.58	46.99	47.19	1,686,527	+0.17(+0.37%)
Oct 26, 2012	46.96	47.02	47.02	47.02	1,514,838	-0.41(-0.86%)
Oct 25, 2012	47.70	48.02	47.19	47.43	1,976,743	+1.02(+2.19%)
Oct 24, 2012	46.76	46.86	46.39	46.42	1,594,578	-0.01(-0.02%)
Oct 23, 2012	46.63	46.65	46.19	46.42	2,248,713	-0.65(-1.38%)
Oct 19, 2012	47.72	47.73	46.92	47.07	2,588,012	-1.23(-2.56%)
Oct 18, 2012	48.25	48.62	48.19	48.31	1,906,592	-0.02(-0.03%)
Oct 17, 2012	48.16	48.45	47.99	48.33	1,686,607	+0.34(+0.72%)
Oct 16, 2012	47.65	48.10	47.65	47.98	2,663,278	+0.65(+1.37%)
Oct 15, 2012	47.11	47.39	46.92	47.33	1,518,195	+0.42(+0.89%)
Oct 12, 2012	46.88	47.20	46.70	46.92	1,806,092	-0.35(-0.75%)
Oct 11, 2012	47.40	47.52	47.19	47.27	1,653,134	+0.18(+0.38%)
Oct 10, 2012	47.53	47.53	46.97	47.09	2,235,349	-0.82(-1.71%)
Oct 09, 2012	48.45	48.47	47.78	47.91	2,085,219	-0.70(-1.43%)
Oct 08, 2012	48.49	48.65	48.40	48.60	1,248,164	-0.46(-0.94%)
Oct 05, 2012	49.21	49.54	48.88	49.06	2,054,459	+0.09(+0.18%)
Oct 04, 2012	48.77	49.08	48.67	48.97	1,952,875	+0.36(+0.74%)
Oct 03, 2012	48.78	48.81	48.33	48.61	3,196,854	+0.11(+0.22%)
Oct 02, 2012	49.01	49.08	48.28	48.51	3,609,374	-0.39(-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.