Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	47.72	47.90	47.34	47.52	4,649,754	-0.51(-1.06%)
Jan 30, 2013	48.36	49.22	47.98	48.03	4,200,856	-0.24(-0.49%)
Jan 29, 2013	47.40	48.37	47.16	48.27	3,710,111	+1.04(+2.21%)
Jan 28, 2013	47.84	47.84	46.98	47.23	3,574,192	-0.41(-0.85%)
Jan 25, 2013	47.67	48.12	47.36	47.63	3,110,200	+0.11(+0.22%)
Jan 24, 2013	47.49	48.06	47.45	47.53	3,581,674	+0.09(+0.19%)
Jan 23, 2013	47.97	48.14	47.34	47.44	3,000,582	-0.67(-1.38%)
Jan 22, 2013	48.27	48.42	47.49	48.10	5,025,485	-0.11(-0.23%)
Jan 18, 2013	48.04	48.32	47.62	48.21	4,645,388	+0.29(+0.60%)
Jan 17, 2013	47.91	48.12	47.49	47.92	4,535,192	+0.25(+0.53%)
Jan 16, 2013	47.47	47.72	47.30	47.67	3,957,458	+0.10(+0.22%)
Jan 15, 2013	47.16	47.72	47.06	47.57	4,400,844	+0.23(+0.49%)
Jan 14, 2013	47.71	47.95	47.17	47.34	2,694,891	-0.37(-0.77%)
Jan 11, 2013	47.87	48.02	47.47	47.71	2,981,727	-0.18(-0.37%)
Jan 10, 2013	47.62	47.90	47.30	47.89	2,998,697	+0.56(+1.18%)
Jan 09, 2013	47.22	47.53	46.97	47.33	2,311,007	+0.19(+0.39%)
Jan 08, 2013	47.75	47.84	46.78	47.14	4,111,436	-0.70(-1.47%)
Jan 07, 2013	47.55	47.89	47.14	47.84	3,762,721	+0.07(+0.15%)
Jan 04, 2013	47.17	47.94	47.07	47.77	3,317,808	+0.62(+1.30%)
Jan 03, 2013	46.89	47.65	46.51	47.16	3,855,684	+0.19(+0.40%)
Jan 02, 2013	46.32	46.97	45.87	46.97	4,825,971	+1.10(+2.39%)
Dec 31, 2012	44.85	45.94	44.81	45.87	4,667,109	+0.83(+1.84%)
Dec 28, 2012	45.78	45.92	45.00	45.04	2,891,850	-1.15(-2.48%)
Dec 27, 2012	46.32	46.39	45.40	46.19	4,208,650	+0.03(+0.07%)
Dec 26, 2012	46.76	46.76	46.03	46.16	2,760,286	-0.46(-0.99%)
Dec 24, 2012	46.75	47.16	46.59	46.62	2,055,674	-0.30(-0.65%)
Dec 21, 2012	46.49	47.15	46.28	46.92	6,144,580	-0.30(-0.64%)
Dec 20, 2012	46.63	47.28	46.48	47.23	4,020,632	+0.73(+1.57%)
Dec 19, 2012	46.94	47.10	46.50	46.50	4,000,944	-0.56(-1.19%)
Dec 18, 2012	45.98	47.18	45.95	47.06	4,867,165	+1.12(+2.44%)
Dec 17, 2012	45.34	45.94	45.11	45.94	3,291,132	+0.75(+1.66%)
Dec 14, 2012	44.95	45.49	44.82	45.19	3,162,280	+0.18(+0.41%)
Dec 13, 2012	45.69	45.82	44.94	45.00	4,989,024	-0.85(-1.85%)
Dec 12, 2012	45.27	46.09	45.08	45.85	4,768,526	+0.76(+1.69%)
Dec 11, 2012	44.93	45.38	44.80	45.09	3,576,870	+0.38(+0.85%)
Dec 10, 2012	44.51	44.76	44.27	44.71	2,807,592	+0.14(+0.32%)
Dec 07, 2012	45.08	45.08	44.40	44.56	3,515,915	-0.38(-0.85%)
Dec 06, 2012	44.92	45.09	44.43	44.95	3,174,586	-0.14(-0.30%)
Dec 05, 2012	44.62	45.40	44.56	45.08	4,530,731	+0.58(+1.31%)
Dec 04, 2012	44.41	44.81	44.31	44.50	2,371,320	-0.17(-0.37%)
Nov 30, 2012	44.58	44.97	44.45	44.66	3,823,489	-0.01(-0.02%)
Nov 29, 2012	44.66	44.97	44.36	44.67	3,736,721	+0.49(+1.11%)
Nov 28, 2012	43.32	44.27	42.80	44.18	4,243,722	+0.48(+1.10%)
Nov 27, 2012	43.88	44.07	43.46	43.70	6,739,195	-0.60(-1.35%)
Nov 26, 2012	44.60	44.74	43.90	44.30	3,294,708	-0.89(-1.97%)
Nov 23, 2012	45.00	45.25	44.68	45.19	1,538,904	+0.32(+0.72%)
Nov 21, 2012	44.73	45.01	44.58	44.86	2,936,449	+0.28(+0.63%)
Nov 20, 2012	44.96	45.01	44.26	44.58	3,461,943	-0.46(-1.02%)
Nov 19, 2012	44.89	45.87	44.74	45.04	5,248,302	+0.74(+1.66%)
Nov 16, 2012	44.52	44.60	43.59	44.30	6,922,692	+0.19(+0.44%)
Nov 15, 2012	43.08	44.26	43.03	44.11	6,265,199	+1.06(+2.47%)
Nov 14, 2012	43.81	44.01	42.91	43.05	4,072,425	-0.73(-1.67%)
Nov 13, 2012	43.25	44.48	43.17	43.78	5,115,743	+0.20(+0.45%)
Nov 12, 2012	43.70	43.90	43.08	43.58	2,866,999	+0.09(+0.21%)
Nov 09, 2012	43.91	44.34	43.46	43.49	6,563,443	-0.47(-1.08%)
Nov 08, 2012	45.52	45.86	43.94	43.96	5,943,063	-1.61(-3.53%)
Nov 07, 2012	45.57	45.93	45.31	45.57	7,941,796	-0.75(-1.62%)
Nov 06, 2012	46.98	47.27	46.06	46.32	11,255,417	+1.96(+4.43%)
Nov 05, 2012	43.50	44.46	43.50	44.36	5,755,539	+0.61(+1.40%)
Nov 02, 2012	44.72	45.00	43.55	43.75	6,593,435	-0.64(-1.44%)

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.