Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	44.86	45.04	44.38	44.62	1,682,386	-0.43(-0.95%)
Nov 29, 2012	45.17	45.26	44.74	45.05	1,303,344	+0.44(+0.99%)
Nov 28, 2012	44.09	44.66	43.99	44.61	1,188,024	+0.22(+0.50%)
Nov 27, 2012	44.38	44.67	44.21	44.39	1,390,546	-0.27(-0.60%)
Nov 26, 2012	44.86	44.89	44.51	44.66	1,043,048	-0.21(-0.47%)
Nov 23, 2012	44.46	44.98	44.45	44.87	524,637	+1.16(+2.65%)
Nov 21, 2012	43.49	43.82	43.41	43.71	965,744	-0.15(-0.34%)
Nov 20, 2012	43.34	43.95	43.20	43.86	1,052,252	+0.59(+1.36%)
Nov 19, 2012	42.71	43.49	42.69	43.27	2,196,691	+0.67(+1.57%)
Nov 16, 2012	42.88	42.93	42.20	42.60	1,530,253	-0.13(-0.30%)
Nov 15, 2012	42.76	42.96	42.62	42.73	995,074	-0.29(-0.67%)
Nov 14, 2012	43.51	43.53	42.90	43.02	742,956	-0.44(-1.01%)
Nov 13, 2012	42.81	43.81	42.75	43.46	1,465,916	-0.12(-0.28%)
Nov 12, 2012	43.43	43.70	43.31	43.58	1,053,672	+0.14(+0.32%)
Nov 09, 2012	42.97	43.67	42.92	43.44	1,899,078	+0.60(+1.40%)
Nov 08, 2012	43.09	43.35	42.75	42.84	1,819,962	-0.51(-1.18%)
Nov 07, 2012	43.46	43.47	42.87	43.35	2,346,179	-1.33(-2.98%)
Nov 06, 2012	44.01	44.84	43.62	44.68	1,602,440	+1.06(+2.43%)
Nov 05, 2012	43.75	43.82	43.42	43.62	956,861	-0.55(-1.25%)
Nov 02, 2012	44.47	44.60	44.15	44.17	928,633	-0.69(-1.54%)
Nov 01, 2012	44.80	45.07	44.67	44.86	2,118,377	+1.01(+2.30%)
Oct 31, 2012	44.81	44.81	43.79	43.85	2,325,520	-0.17(-0.39%)
Oct 26, 2012	44.17	44.02	44.02	44.02	1,964,700	+0.01(+0.02%)
Oct 25, 2012	43.84	44.01	43.39	44.01	2,191,065	+1.19(+2.78%)
Oct 24, 2012	43.14	43.21	42.69	42.82	1,458,024	-0.30(-0.70%)
Oct 23, 2012	43.14	43.19	42.70	43.12	2,478,008	-1.43(-3.21%)
Oct 19, 2012	44.95	45.01	44.30	44.55	1,533,856	-1.04(-2.28%)
Oct 18, 2012	45.39	45.72	45.31	45.59	2,238,173	+0.51(+1.13%)
Oct 17, 2012	44.92	45.22	44.77	45.08	1,225,740	-0.11(-0.24%)
Oct 16, 2012	44.92	45.20	44.75	45.19	1,938,643	+1.55(+3.55%)
Oct 15, 2012	43.69	43.76	43.40	43.64	1,230,829	+0.53(+1.23%)
Oct 12, 2012	43.06	43.56	42.89	43.11	758,504	+0.16(+0.37%)
Oct 11, 2012	43.06	43.38	42.95	42.95	1,162,219	+0.20(+0.47%)
Oct 10, 2012	43.01	43.01	42.52	42.75	1,763,875	-0.33(-0.77%)
Oct 09, 2012	43.70	43.86	42.96	43.08	1,733,031	-1.15(-2.60%)
Oct 08, 2012	44.22	44.42	43.99	44.23	1,219,684	-0.41(-0.92%)
Oct 05, 2012	44.78	44.89	44.52	44.64	1,254,833	+0.41(+0.93%)
Oct 04, 2012	43.96	44.26	43.79	44.23	1,399,194	+0.33(+0.75%)
Oct 03, 2012	43.81	43.99	43.58	43.90	1,153,298	-0.12(-0.27%)
Oct 02, 2012	44.39	44.40	43.79	44.02	1,433,572	+0.05(+0.11%)
Oct 01, 2012	43.96	44.33	43.71	43.97	2,315,253	+0.91(+2.11%)
Sep 28, 2012	43.50	43.68	42.67	43.06	3,406,826	-1.44(-3.24%)
Sep 27, 2012	44.18	44.57	43.91	44.50	3,115,767	+0.95(+2.18%)
Sep 26, 2012	43.88	43.94	43.34	43.55	1,789,147	-0.65(-1.47%)
Sep 25, 2012	44.53	44.97	44.18	44.20	3,003,458	-0.16(-0.36%)
Sep 24, 2012	44.25	44.54	44.15	44.36	1,287,719	-0.25(-0.56%)
Sep 21, 2012	44.67	44.96	44.53	44.61	1,738,129	+0.50(+1.13%)
Sep 20, 2012	43.95	44.23	43.83	44.11	2,092,301	-0.11(-0.25%)
Sep 19, 2012	44.15	44.36	43.91	44.22	3,278,613	+0.46(+1.05%)
Sep 18, 2012	43.77	43.83	43.56	43.76	1,726,802	+0.08(+0.18%)
Sep 17, 2012	43.72	44.03	43.54	43.68	1,683,249	-0.13(-0.30%)
Sep 14, 2012	44.14	44.52	43.73	43.81	7,479,122	+0.09(+0.21%)
Sep 13, 2012	43.29	43.90	42.98	43.72	2,350,912	+0.46(+1.06%)
Sep 12, 2012	43.52	43.53	43.19	43.26	3,171,468	+0.08(+0.19%)
Sep 11, 2012	42.62	43.37	42.52	43.18	3,632,984	+1.48(+3.55%)
Sep 10, 2012	41.99	42.13	41.69	41.70	1,064,456	-0.70(-1.65%)
Sep 07, 2012	42.45	42.45	42.11	42.40	2,646,482	+0.12(+0.28%)
Sep 06, 2012	41.55	42.30	41.55	42.28	3,040,035	+1.30(+3.17%)
Sep 05, 2012	41.16	41.27	40.91	40.98	1,477,369	+0.20(+0.49%)

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.