Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	40.17	40.53	40.03	40.39	9,645,300	+0.25(+0.62%)
Nov 29, 2012	40.19	40.78	40.09	40.14	7,523,100	-0.00(-0.01%)
Nov 28, 2012	40.08	40.40	39.67	40.14	7,896,600	-0.39(-0.97%)
Nov 27, 2012	40.70	40.90	40.42	40.53	6,443,100	-0.07(-0.17%)
Nov 26, 2012	41.00	41.00	40.36	40.60	5,796,000	-0.49(-1.18%)
Nov 24, 2012	40.63	41.11	40.42	41.09	2,871,900	+0.00(+0.00%)
Nov 23, 2012	40.63	41.11	40.42	41.09	2,871,900	+0.64(+1.58%)
Nov 22, 2012	40.03	40.50	39.75	40.45	2,623,767	+0.00(+0.00%)
Nov 21, 2012	40.03	40.50	39.75	40.45	7,871,400	+0.54(+1.35%)
Nov 20, 2012	39.70	39.93	39.37	39.91	5,944,500	+0.17(+0.43%)
Nov 19, 2012	38.76	39.74	38.76	39.74	8,894,700	+1.31(+3.42%)
Nov 16, 2012	37.75	38.56	37.73	38.43	11,904,300	+0.72(+1.90%)
Nov 15, 2012	37.50	37.83	37.42	37.71	6,822,900	+0.13(+0.34%)
Nov 14, 2012	38.10	38.23	37.42	37.58	7,943,400	-0.59(-1.54%)
Nov 13, 2012	37.53	38.28	37.41	38.17	7,095,600	+0.64(+1.71%)
Nov 12, 2012	37.61	37.94	37.44	37.53	3,770,100	+0.00(+0.00%)
Nov 09, 2012	37.52	37.90	37.39	37.53	7,330,500	-0.00(-0.01%)
Nov 08, 2012	37.50	38.02	37.49	37.53	6,110,100	+0.04(+0.10%)
Nov 07, 2012	38.38	38.42	37.42	37.50	13,306,500	-1.16(-2.99%)
Nov 06, 2012	38.52	38.84	38.46	38.65	6,880,500	+0.22(+0.57%)
Nov 05, 2012	38.36	38.54	37.99	38.43	5,546,700	-0.02(-0.04%)
Nov 02, 2012	39.02	39.22	38.41	38.45	17,324,100	-0.37(-0.94%)
Nov 01, 2012	38.72	39.40	38.47	38.82	8,505,000	+0.15(+0.38%)
Oct 31, 2012	38.46	38.86	38.45	38.67	11,502,000	+0.48(+1.26%)
Oct 30, 2012	38.19	38.19	38.19	38.19	0	+0.00(+0.00%)
Oct 29, 2012	38.19	38.19	38.19	38.19	0	+0.00(+0.00%)
Oct 26, 2012	38.31	38.49	37.87	38.19	8,858,700	-0.16(-0.41%)
Oct 25, 2012	37.43	38.40	37.20	38.35	11,220,300	+1.11(+2.99%)
Oct 24, 2012	36.85	37.69	36.70	37.23	27,557,100	-1.36(-3.52%)
Oct 23, 2012	38.92	38.95	38.27	38.59	8,416,800	-0.61(-1.56%)
Oct 22, 2012	39.10	39.39	38.85	39.21	6,116,400	+0.11(+0.29%)
Oct 19, 2012	39.21	39.31	38.74	39.09	14,679,900	-0.30(-0.75%)
Oct 18, 2012	39.12	39.47	39.04	39.39	9,837,000	-0.16(-0.40%)
Oct 17, 2012	39.28	39.63	39.17	39.55	8,370,000	+0.43(+1.09%)
Oct 16, 2012	39.13	39.16	38.57	39.12	8,199,000	+0.64(+1.66%)
Oct 15, 2012	37.85	38.53	37.80	38.48	7,234,200	+0.57(+1.50%)
Oct 12, 2012	37.95	38.44	37.75	37.91	5,059,800	-0.01(-0.02%)
Oct 11, 2012	38.45	38.67	37.86	37.92	5,135,400	-0.37(-0.97%)
Oct 10, 2012	38.80	38.92	38.25	38.29	7,819,200	-0.48(-1.23%)
Oct 09, 2012	38.70	39.15	38.64	38.77	6,807,600	+0.03(+0.09%)
Oct 08, 2012	39.43	39.52	38.70	38.73	5,853,600	-0.71(-1.81%)
Oct 06, 2012	39.23	39.51	39.01	39.45	6,667,200	+0.00(+0.00%)
Oct 05, 2012	39.23	39.51	39.01	39.45	6,667,200	+0.41(+1.04%)
Oct 04, 2012	39.28	39.62	38.89	39.04	8,315,100	-0.25(-0.64%)
Oct 03, 2012	39.16	39.48	38.82	39.29	12,492,900	+0.45(+1.17%)
Oct 02, 2012	38.60	39.30	38.49	38.84	10,258,200	+0.37(+0.97%)
Oct 01, 2012	39.09	39.26	38.32	38.46	16,747,200	-0.35(-0.91%)
Sep 28, 2012	39.44	39.55	38.77	38.82	11,841,300	-0.70(-1.78%)
Sep 27, 2012	39.67	39.87	39.18	39.52	7,553,700	-0.05(-0.13%)
Sep 26, 2012	39.42	39.69	39.21	39.57	10,372,500	+0.23(+0.59%)
Sep 25, 2012	39.84	39.94	39.34	39.34	12,399,300	-0.31(-0.78%)
Sep 24, 2012	40.53	40.73	39.44	39.65	11,133,900	-1.16(-2.85%)
Sep 21, 2012	40.48	40.84	40.39	40.81	19,325,700	+0.53(+1.32%)
Sep 20, 2012	39.45	40.40	39.39	40.28	14,438,700	+0.72(+1.83%)
Sep 19, 2012	39.80	39.82	39.28	39.56	10,703,700	-0.15(-0.39%)
Sep 18, 2012	38.98	40.13	38.89	39.71	13,596,300	+0.68(+1.75%)
Sep 17, 2012	38.32	39.19	38.32	39.03	19,711,800	+0.62(+1.62%)
Sep 14, 2012	39.12	39.17	38.31	38.41	10,847,700	-0.45(-1.15%)
Sep 13, 2012	38.46	39.31	38.46	38.85	19,723,500	+0.27(+0.69%)
Sep 12, 2012	40.33	40.43	38.52	38.59	27,260,100	-1.75(-4.33%)
Sep 11, 2012	40.96	41.00	39.95	40.33	14,231,700	-0.85(-2.07%)
Sep 10, 2012	41.36	41.36	41.00	41.19	4,914,000	-0.03(-0.06%)
Sep 07, 2012	41.47	41.82	41.12	41.21	5,358,600	-0.15(-0.36%)
Sep 06, 2012	41.70	41.92	41.24	41.36	7,813,800	-0.24(-0.58%)
Sep 05, 2012	42.19	42.24	41.47	41.60	6,500,700	-0.59(-1.40%)
Sep 04, 2012	41.97	42.38	41.67	42.19	5,374,800	+0.36(+0.85%)

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.