Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	44.25	44.36	43.75	44.11	13,917,931	-0.05(-0.12%)
Nov 29, 2012	43.98	44.28	43.81	44.17	8,141,264	+0.46(+1.06%)
Nov 28, 2012	43.06	43.75	42.50	43.71	9,172,384	+0.53(+1.23%)
Nov 27, 2012	43.58	43.71	43.11	43.17	7,565,135	-0.38(-0.88%)
Nov 26, 2012	43.51	43.91	43.45	43.56	7,807,611	-0.20(-0.47%)
Nov 23, 2012	43.43	43.78	43.35	43.76	3,775,142	+0.52(+1.19%)
Nov 21, 2012	43.08	43.48	43.00	43.24	7,613,964	+0.21(+0.50%)
Nov 20, 2012	42.44	43.08	42.34	43.03	8,403,408	+0.47(+1.11%)
Nov 19, 2012	42.37	42.67	42.15	42.56	9,582,291	+0.44(+1.03%)
Nov 16, 2012	42.28	42.43	41.80	42.12	11,069,581	-0.04(-0.11%)
Nov 15, 2012	41.97	42.32	41.72	42.17	12,853,882	+0.27(+0.64%)
Nov 14, 2012	42.67	42.68	41.80	41.90	11,005,195	-0.70(-1.65%)
Nov 13, 2012	42.00	43.01	42.00	42.60	13,813,299	+0.45(+1.07%)
Nov 12, 2012	42.19	42.31	41.72	42.15	13,896,173	+0.35(+0.83%)
Nov 09, 2012	41.74	42.60	41.33	41.81	38,522,724	-2.65(-5.96%)
Nov 08, 2012	44.50	45.16	44.35	44.45	12,506,031	-0.04(-0.08%)
Nov 07, 2012	44.99	44.99	44.05	44.49	9,605,887	-0.35(-0.77%)
Nov 06, 2012	44.94	45.04	44.48	44.83	8,657,968	+0.13(+0.30%)
Nov 05, 2012	45.14	45.18	44.26	44.70	10,777,757	+0.41(+0.92%)
Nov 02, 2012	44.98	45.30	44.21	44.29	15,791,866	+0.07(+0.16%)
Nov 01, 2012	43.78	44.69	43.78	44.22	11,913,648	+0.59(+1.34%)
Oct 31, 2012	45.44	45.52	43.35	43.64	23,312,096	-0.85(-1.92%)
Oct 26, 2012	44.74	44.49	44.49	44.49	9,410,620	-0.16(-0.36%)
Oct 25, 2012	45.24	45.33	44.38	44.65	7,648,012	-0.35(-0.77%)
Oct 24, 2012	45.26	45.38	44.91	44.99	6,832,352	-0.10(-0.22%)
Oct 23, 2012	45.60	45.62	45.08	45.09	9,603,274	-1.01(-2.20%)
Oct 19, 2012	46.64	46.72	45.84	46.10	9,517,621	-0.46(-0.99%)
Oct 18, 2012	46.42	46.85	46.30	46.57	7,081,280	+0.12(+0.25%)
Oct 17, 2012	45.66	46.55	45.60	46.45	8,766,734	+0.93(+2.05%)
Oct 16, 2012	45.46	45.75	45.38	45.52	5,625,454	+0.40(+0.89%)
Oct 15, 2012	44.94	45.14	44.73	45.12	7,734,941	+0.18(+0.40%)
Oct 12, 2012	44.91	45.08	44.79	44.94	6,907,252	+0.22(+0.50%)
Oct 11, 2012	45.60	45.80	44.59	44.72	11,390,244	-0.77(-1.70%)
Oct 10, 2012	45.65	45.86	45.39	45.49	7,213,333	-0.27(-0.58%)
Oct 09, 2012	46.48	46.49	45.71	45.76	9,086,671	-0.73(-1.57%)
Oct 08, 2012	46.52	46.64	46.29	46.49	6,560,472	-0.57(-1.21%)
Oct 05, 2012	46.94	47.22	46.86	47.06	5,879,705	+0.30(+0.65%)
Oct 04, 2012	46.83	47.15	46.54	46.75	7,325,808	+0.14(+0.31%)
Oct 03, 2012	45.94	46.81	45.92	46.61	7,459,063	+0.74(+1.61%)
Oct 02, 2012	46.31	46.42	45.72	45.87	7,999,546	-0.38(-0.83%)
Oct 01, 2012	46.47	46.95	46.13	46.26	7,381,788	-0.19(-0.40%)
Sep 28, 2012	46.56	46.66	46.24	46.44	7,540,661	-0.27(-0.57%)
Sep 27, 2012	46.30	46.89	46.17	46.71	5,976,668	+0.57(+1.23%)
Sep 26, 2012	46.57	46.73	45.99	46.14	9,025,741	-0.53(-1.14%)
Sep 25, 2012	46.98	47.44	46.67	46.67	8,354,483	-0.34(-0.72%)
Sep 24, 2012	46.79	47.13	46.74	47.01	6,920,725	+0.16(+0.34%)
Sep 21, 2012	47.03	47.43	46.84	46.85	14,894,337	+0.07(+0.15%)
Sep 20, 2012	46.58	47.00	46.58	46.78	9,681,749	-0.04(-0.08%)
Sep 19, 2012	46.00	47.04	46.00	46.82	8,805,685	+0.71(+1.54%)
Sep 18, 2012	46.22	46.30	45.99	46.10	7,993,293	-0.22(-0.48%)
Sep 17, 2012	46.48	46.58	46.16	46.33	8,839,925	-0.18(-0.38%)
Sep 14, 2012	46.59	46.86	46.34	46.50	10,703,479	-0.22(-0.48%)
Sep 13, 2012	45.95	46.79	45.95	46.73	12,589,603	+0.80(+1.74%)
Sep 12, 2012	45.84	46.01	45.55	45.93	7,992,602	+0.12(+0.27%)
Sep 11, 2012	45.72	45.90	45.69	45.80	7,465,227	+0.04(+0.08%)
Sep 10, 2012	45.85	46.02	45.73	45.77	8,419,350	-0.20(-0.43%)
Sep 07, 2012	46.08	46.19	45.89	45.96	10,045,274	-0.11(-0.23%)
Sep 06, 2012	45.04	46.08	44.99	46.07	11,397,351	+0.95(+2.11%)
Sep 05, 2012	44.54	45.52	44.50	45.12	18,787,026	+1.00(+2.28%)

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.