Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	44.09	44.40	43.94	44.32	2,056,112	+0.17(+0.38%)
Nov 29, 2012	44.02	44.34	43.67	44.15	2,453,288	+0.50(+1.13%)
Nov 28, 2012	42.76	43.72	42.26	43.66	3,041,541	+0.66(+1.54%)
Nov 27, 2012	43.51	43.83	42.97	43.00	2,258,282	-0.16(-0.37%)
Nov 26, 2012	43.27	43.42	42.70	43.16	2,081,055	-0.58(-1.33%)
Nov 23, 2012	43.41	43.77	42.97	43.74	657,444	+0.68(+1.57%)
Nov 21, 2012	42.76	43.08	42.51	43.06	2,114,527	+0.34(+0.80%)
Nov 20, 2012	42.37	43.16	42.17	42.72	2,166,755	+0.20(+0.48%)
Nov 19, 2012	41.31	42.57	41.23	42.51	2,990,960	+1.95(+4.81%)
Nov 16, 2012	40.50	40.82	39.83	40.56	1,658,389	+0.47(+1.16%)
Nov 15, 2012	40.48	40.80	39.81	40.10	1,973,449	-0.33(-0.81%)
Nov 14, 2012	41.76	41.80	40.29	40.42	2,458,307	-1.22(-2.94%)
Nov 13, 2012	41.40	42.22	41.40	41.65	2,014,497	-0.03(-0.07%)
Nov 12, 2012	42.08	42.19	41.34	41.68	1,252,316	-0.23(-0.54%)
Nov 09, 2012	42.17	42.87	41.86	41.90	1,580,240	-0.38(-0.90%)
Nov 08, 2012	43.59	43.75	42.27	42.28	1,547,468	-1.45(-3.31%)
Nov 07, 2012	43.32	43.99	42.94	43.73	2,363,413	-0.32(-0.73%)
Nov 06, 2012	43.75	44.23	43.43	44.05	1,756,484	+0.31(+0.70%)
Nov 05, 2012	42.84	43.79	42.80	43.75	1,521,143	+0.55(+1.28%)
Nov 02, 2012	44.43	44.43	43.05	43.19	1,984,405	-0.98(-2.21%)
Nov 01, 2012	42.99	44.19	42.61	44.17	1,966,295	+1.02(+2.36%)
Oct 31, 2012	44.08	44.78	42.94	43.15	3,233,687	-0.69(-1.58%)
Oct 26, 2012	42.02	43.84	43.84	43.84	9,620,580	+4.76(+12.19%)
Oct 25, 2012	40.03	40.13	38.55	39.08	3,686,685	-0.59(-1.49%)
Oct 24, 2012	39.92	40.35	39.55	39.67	1,416,545	+0.14(+0.35%)
Oct 23, 2012	40.21	40.21	39.45	39.53	2,199,730	-1.32(-3.23%)
Oct 19, 2012	41.95	42.06	40.58	40.85	2,008,227	-1.43(-3.39%)
Oct 18, 2012	41.94	42.40	41.55	42.28	1,546,929	+0.28(+0.66%)
Oct 17, 2012	41.79	42.15	41.56	42.00	1,563,128	+0.33(+0.79%)
Oct 16, 2012	40.74	41.93	40.48	41.68	2,954,061	+1.14(+2.80%)
Oct 15, 2012	39.58	40.61	39.44	40.54	1,609,585	+1.03(+2.60%)
Oct 12, 2012	39.78	40.25	39.28	39.51	1,693,799	-0.34(-0.86%)
Oct 11, 2012	40.80	41.05	39.80	39.86	2,249,051	-0.60(-1.48%)
Oct 10, 2012	41.06	41.13	40.31	40.45	1,443,133	-0.56(-1.37%)
Oct 09, 2012	41.49	41.87	40.90	41.01	2,340,751	-0.50(-1.21%)
Oct 08, 2012	42.59	42.64	41.16	41.52	4,049,836	-1.55(-3.60%)
Oct 05, 2012	42.22	43.30	42.13	43.07	2,983,529	+1.19(+2.83%)
Oct 04, 2012	41.52	41.92	41.25	41.88	1,423,813	+0.73(+1.77%)
Oct 03, 2012	41.33	41.45	41.02	41.15	2,008,631	-0.14(-0.33%)
Oct 02, 2012	41.72	41.82	40.94	41.29	1,559,159	-0.34(-0.82%)
Oct 01, 2012	41.64	42.34	41.44	41.63	2,102,030	+0.11(+0.26%)
Sep 28, 2012	40.83	41.70	40.55	41.52	2,133,808	+0.47(+1.14%)
Sep 27, 2012	40.61	41.17	40.27	41.06	1,366,596	+0.76(+1.88%)
Sep 26, 2012	40.85	41.15	39.99	40.30	1,709,534	-0.49(-1.20%)
Sep 25, 2012	41.55	41.57	40.79	40.79	2,022,256	-0.48(-1.16%)
Sep 24, 2012	41.31	41.52	41.06	41.27	1,444,952	-0.38(-0.91%)
Sep 21, 2012	42.12	42.25	41.50	41.65	3,016,839	-0.13(-0.31%)
Sep 20, 2012	41.95	41.95	41.11	41.78	1,965,735	-0.58(-1.38%)
Sep 19, 2012	42.18	42.57	41.60	42.36	2,161,571	+0.44(+1.06%)
Sep 18, 2012	42.03	42.09	41.66	41.92	2,249,353	-0.16(-0.38%)
Sep 17, 2012	42.65	42.65	41.88	42.08	956,699	-0.63(-1.48%)
Sep 14, 2012	42.52	43.38	42.36	42.71	2,519,030	+0.34(+0.81%)
Sep 13, 2012	41.06	42.73	40.80	42.37	1,888,540	+1.33(+3.23%)
Sep 12, 2012	41.02	41.39	40.82	41.04	1,587,470	+0.05(+0.12%)
Sep 11, 2012	41.35	41.59	40.94	40.99	1,657,017	-0.46(-1.10%)
Sep 10, 2012	41.38	42.12	41.28	41.45	2,019,542	-0.15(-0.35%)
Sep 07, 2012	41.06	41.68	40.82	41.59	1,879,138	+0.50(+1.22%)
Sep 06, 2012	40.27	41.11	40.20	41.09	1,774,838	+1.17(+2.94%)
Sep 05, 2012	39.51	40.06	39.27	39.92	1,820,782	+0.38(+0.95%)

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.