Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	39.70	40.11	39.25	39.45	31,811,710	-4.35(-9.92%)
Nov 29, 2012	43.52	43.97	43.15	43.80	5,092,468	+0.34(+0.78%)
Nov 28, 2012	43.34	43.62	42.96	43.46	4,346,562	+0.05(+0.12%)
Nov 27, 2012	43.37	43.78	43.27	43.41	3,230,788	+0.10(+0.23%)
Nov 26, 2012	43.40	43.44	42.97	43.31	4,398,824	-0.22(-0.50%)
Nov 23, 2012	43.52	43.73	43.30	43.52	3,292,163	+0.28(+0.64%)
Nov 21, 2012	42.80	43.46	42.71	43.25	4,648,200	+0.67(+1.57%)
Nov 20, 2012	42.87	42.87	42.06	42.58	5,354,116	-0.55(-1.27%)
Nov 19, 2012	42.83	43.14	42.65	43.12	3,310,510	+0.84(+1.99%)
Nov 16, 2012	41.84	42.44	41.50	42.28	5,956,845	+0.46(+1.10%)
Nov 15, 2012	41.85	42.37	41.68	41.82	3,926,257	-0.12(-0.28%)
Nov 14, 2012	42.90	43.09	41.78	41.94	6,415,997	-0.82(-1.91%)
Nov 13, 2012	42.61	43.32	42.37	42.76	4,426,418	-0.04(-0.08%)
Nov 12, 2012	42.44	42.90	42.08	42.80	5,041,609	+0.46(+1.10%)
Nov 09, 2012	41.80	42.79	41.42	42.33	5,351,336	+0.49(+1.17%)
Nov 08, 2012	42.00	42.20	41.58	41.84	5,177,034	-0.44(-1.03%)
Nov 07, 2012	42.60	42.94	42.09	42.28	4,407,602	-0.75(-1.74%)
Nov 06, 2012	42.70	43.12	42.65	43.02	4,286,194	+0.51(+1.19%)
Nov 05, 2012	42.28	42.64	42.13	42.52	3,733,863	+0.10(+0.24%)
Nov 02, 2012	43.10	43.44	42.40	42.42	5,187,892	-0.41(-0.96%)
Nov 01, 2012	41.22	43.11	41.17	42.83	8,123,545	+1.59(+3.87%)
Oct 31, 2012	41.55	41.57	40.92	41.24	3,621,337	+0.12(+0.30%)
Oct 26, 2012	41.13	41.11	41.11	41.11	3,647,593	-0.17(-0.41%)
Oct 25, 2012	41.33	41.68	41.07	41.28	4,287,640	+0.15(+0.37%)
Oct 24, 2012	41.41	41.59	40.98	41.13	4,689,014	-0.05(-0.11%)
Oct 23, 2012	40.98	41.30	40.58	41.18	5,256,459	-0.05(-0.11%)
Oct 19, 2012	42.02	42.16	41.05	41.22	7,629,430	-1.18(-2.77%)
Oct 18, 2012	41.97	42.44	41.93	42.40	5,938,063	+0.44(+1.04%)
Oct 17, 2012	41.94	42.35	41.73	41.97	4,587,611	+0.24(+0.56%)
Oct 16, 2012	41.80	42.09	41.18	41.73	5,776,182	+0.08(+0.18%)
Oct 15, 2012	41.01	41.86	40.95	41.65	6,914,864	+0.81(+1.97%)
Oct 12, 2012	41.01	41.12	40.64	40.85	4,981,541	-0.28(-0.69%)
Oct 11, 2012	41.91	42.08	40.72	41.13	11,928,096	-0.62(-1.49%)
Oct 10, 2012	41.28	42.35	40.67	41.75	32,185,556	+3.05(+7.89%)
Oct 09, 2012	39.15	40.02	38.67	38.70	9,728,027	-0.53(-1.34%)
Oct 08, 2012	38.74	39.32	38.63	39.23	5,690,323	+0.55(+1.42%)
Oct 05, 2012	39.20	39.35	38.45	38.68	6,355,826	-0.28(-0.71%)
Oct 04, 2012	39.12	39.20	38.75	38.95	3,737,878	+0.03(+0.08%)
Oct 03, 2012	39.09	39.25	38.68	38.92	3,399,161	-0.02(-0.05%)
Oct 02, 2012	39.55	39.85	38.57	38.94	6,409,722	-0.57(-1.44%)
Oct 01, 2012	39.15	39.76	39.11	39.51	6,073,009	+0.63(+1.63%)
Sep 28, 2012	38.49	39.16	37.82	38.88	7,857,433	-0.76(-1.91%)
Sep 27, 2012	39.27	39.93	39.12	39.63	5,877,972	+0.64(+1.64%)
Sep 26, 2012	39.15	39.29	38.67	38.99	4,320,875	-0.11(-0.27%)
Sep 25, 2012	40.24	40.37	39.10	39.10	5,471,876	-0.89(-2.23%)
Sep 24, 2012	39.82	40.09	39.70	39.99	3,053,166	-0.16(-0.41%)
Sep 21, 2012	40.39	40.56	40.14	40.15	6,333,870	+0.19(+0.48%)
Sep 20, 2012	39.74	39.96	39.50	39.96	4,869,197	+0.21(+0.53%)
Sep 19, 2012	39.05	39.87	39.05	39.75	5,259,376	+0.60(+1.53%)
Sep 18, 2012	38.99	39.19	38.87	39.15	4,883,560	+0.16(+0.41%)
Sep 17, 2012	39.03	39.15	38.82	38.99	8,003,717	-0.01(-0.03%)
Sep 14, 2012	39.51	39.67	38.87	39.01	7,738,380	-0.38(-0.97%)
Sep 13, 2012	39.18	39.53	38.71	39.39	3,885,186	+0.25(+0.63%)
Sep 12, 2012	39.22	39.40	38.54	39.14	6,723,832	-0.04(-0.09%)
Sep 11, 2012	39.08	39.83	38.94	39.18	8,082,318	+0.42(+1.09%)
Sep 10, 2012	38.54	39.06	38.49	38.75	6,612,152	+0.22(+0.58%)
Sep 07, 2012	37.70	38.53	37.60	38.53	6,629,887	+0.98(+2.61%)
Sep 06, 2012	37.38	38.12	37.29	37.55	6,648,132	+0.43(+1.17%)
Sep 05, 2012	36.88	37.29	36.80	37.12	4,283,299	+0.21(+0.57%)

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.