Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	44.23	44.77	43.94	44.03	1,805,151	-0.15(-0.34%)
Jan 30, 2013	44.43	44.61	44.14	44.18	800,920	-0.22(-0.50%)
Jan 29, 2013	44.91	45.06	44.36	44.40	1,747,620	-0.66(-1.47%)
Jan 28, 2013	45.19	45.26	44.80	45.06	892,962	-0.02(-0.05%)
Jan 25, 2013	44.70	45.09	44.35	45.09	1,059,355	+0.52(+1.17%)
Jan 24, 2013	43.87	44.90	43.87	44.57	1,189,111	+0.72(+1.64%)
Jan 23, 2013	44.18	44.20	43.81	43.85	1,205,621	-0.35(-0.79%)
Jan 22, 2013	44.27	44.33	43.96	44.20	1,568,449	-0.08(-0.18%)
Jan 18, 2013	44.57	44.65	44.02	44.27	1,040,825	-0.26(-0.58%)
Jan 17, 2013	44.23	44.69	44.03	44.53	986,257	+0.60(+1.37%)
Jan 16, 2013	44.23	44.30	43.76	43.94	923,879	-0.36(-0.80%)
Jan 15, 2013	44.10	44.42	43.97	44.29	1,220,241	+0.09(+0.21%)
Jan 14, 2013	44.16	44.47	44.04	44.20	554,863	-0.02(-0.04%)
Jan 11, 2013	44.49	44.59	44.10	44.21	1,002,548	-0.13(-0.28%)
Jan 10, 2013	44.68	44.80	44.12	44.34	1,641,875	-0.18(-0.41%)
Jan 09, 2013	44.36	44.80	44.36	44.52	1,239,123	+0.29(+0.66%)
Jan 08, 2013	43.92	44.51	43.88	44.23	2,320,694	+0.03(+0.07%)
Jan 07, 2013	44.06	44.31	43.90	44.20	1,645,232	-0.11(-0.25%)
Jan 04, 2013	43.83	44.37	43.65	44.31	1,787,415	+0.58(+1.32%)
Jan 03, 2013	43.60	43.94	43.46	43.73	1,512,996	+0.21(+0.49%)
Jan 02, 2013	43.64	43.85	41.99	43.52	2,098,467	+1.52(+3.63%)
Dec 31, 2012	41.09	42.01	41.09	41.99	1,181,476	+0.85(+2.07%)
Dec 28, 2012	41.48	41.78	41.09	41.14	1,181,412	-0.66(-1.57%)
Dec 27, 2012	41.67	41.91	41.24	41.80	1,476,263	+0.19(+0.46%)
Dec 26, 2012	42.00	42.07	41.39	41.61	882,303	-0.35(-0.83%)
Dec 24, 2012	42.02	42.28	41.91	41.95	527,346	-0.17(-0.41%)
Dec 21, 2012	41.73	42.19	41.41	42.13	2,642,651	-0.02(-0.04%)
Dec 20, 2012	41.29	42.31	41.20	42.14	1,962,270	+0.76(+1.83%)
Dec 19, 2012	41.79	41.83	41.35	41.39	1,164,846	-0.29(-0.70%)
Dec 18, 2012	41.21	41.77	41.16	41.68	1,853,440	+0.54(+1.32%)
Dec 17, 2012	39.89	41.16	39.89	41.13	2,187,085	+1.47(+3.70%)
Dec 14, 2012	39.59	39.89	39.49	39.67	1,059,964	-0.03(-0.08%)
Dec 13, 2012	39.47	39.98	39.42	39.70	1,120,734	+0.14(+0.36%)
Dec 12, 2012	39.59	39.89	39.44	39.55	1,542,997	+0.04(+0.10%)
Dec 11, 2012	40.00	40.05	39.49	39.52	1,447,459	-0.31(-0.77%)
Dec 10, 2012	39.27	40.24	39.22	39.82	2,631,426	+0.65(+1.65%)
Dec 07, 2012	39.37	39.37	38.99	39.18	1,465,472	+0.04(+0.10%)
Dec 06, 2012	39.09	39.37	38.89	39.14	1,729,838	-0.07(-0.18%)
Dec 05, 2012	39.25	39.47	38.77	39.21	2,062,538	-0.05(-0.12%)
Dec 04, 2012	39.29	39.47	38.92	39.26	1,588,969	+0.51(+1.32%)
Nov 30, 2012	38.55	38.94	38.40	38.74	3,576,148	+0.21(+0.53%)
Nov 29, 2012	38.69	38.92	38.15	38.54	2,513,906	+0.00(+0.00%)
Nov 28, 2012	38.51	38.60	37.84	38.54	3,198,413	-0.10(-0.27%)
Nov 27, 2012	38.82	39.13	38.58	38.64	1,321,683	-0.24(-0.61%)
Nov 26, 2012	39.18	39.35	38.59	38.88	1,556,186	-0.71(-1.79%)
Nov 23, 2012	39.35	39.59	39.14	39.59	299,317	+0.43(+1.09%)
Nov 21, 2012	39.18	39.43	38.77	39.16	1,309,016	-0.06(-0.16%)
Nov 20, 2012	38.87	39.33	38.65	39.22	2,472,518	+0.46(+1.18%)
Nov 19, 2012	39.05	39.21	38.64	38.77	3,873,317	+0.36(+0.95%)
Nov 16, 2012	38.71	38.83	37.93	38.40	2,932,216	-0.07(-0.18%)
Nov 15, 2012	39.17	39.21	37.90	38.47	3,357,704	-0.74(-1.88%)
Nov 14, 2012	40.15	40.15	39.05	39.21	1,917,952	-0.89(-2.21%)
Nov 13, 2012	39.96	40.50	39.79	40.10	833,300	-0.07(-0.18%)
Nov 12, 2012	40.59	40.67	40.00	40.17	1,004,284	-0.18(-0.45%)
Nov 09, 2012	39.79	40.66	39.79	40.35	1,667,896	+0.34(+0.84%)
Nov 08, 2012	40.22	40.63	39.94	40.01	1,792,446	-0.29(-0.72%)
Nov 07, 2012	40.41	40.70	39.82	40.30	2,210,891	-0.68(-1.65%)
Nov 06, 2012	40.47	41.05	40.41	40.98	1,361,580	+0.57(+1.42%)
Nov 05, 2012	39.49	40.46	39.40	40.41	1,396,593	+0.73(+1.84%)
Nov 02, 2012	40.59	40.69	39.64	39.68	1,207,418	-0.62(-1.54%)

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.