Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	39.91	39.91	39.62	39.83	701,230	+0.13(+0.32%)
Nov 29, 2012	39.82	39.88	39.54	39.71	709,142	-0.04(-0.09%)
Nov 28, 2012	39.30	39.76	39.25	39.74	935,415	+0.59(+1.50%)
Nov 27, 2012	39.44	39.46	39.12	39.16	639,219	-0.41(-1.04%)
Nov 26, 2012	39.53	39.60	39.36	39.57	466,567	-0.24(-0.60%)
Nov 23, 2012	39.55	39.81	39.44	39.81	625,939	+0.51(+1.30%)
Nov 21, 2012	39.18	39.33	39.02	39.30	1,189,559	+1.04(+2.71%)
Nov 20, 2012	38.46	38.50	38.15	38.26	717,373	-0.57(-1.46%)
Nov 19, 2012	38.50	38.83	38.46	38.83	1,007,233	+0.51(+1.33%)
Nov 16, 2012	38.18	38.35	37.93	38.32	1,109,174	+0.47(+1.24%)
Nov 15, 2012	37.97	38.07	37.76	37.85	544,782	-0.23(-0.61%)
Nov 14, 2012	38.45	38.49	37.99	38.08	1,059,598	-0.22(-0.57%)
Nov 13, 2012	38.33	38.52	38.29	38.29	1,042,782	-0.34(-0.89%)
Nov 12, 2012	38.81	38.90	38.62	38.64	681,200	-0.27(-0.68%)
Nov 09, 2012	38.62	38.97	38.58	38.90	1,013,183	+0.02(+0.05%)
Nov 08, 2012	39.32	39.41	38.84	38.88	1,086,064	-0.85(-2.15%)
Nov 07, 2012	40.11	40.13	39.55	39.74	1,695,426	+0.00(+0.00%)
Nov 06, 2012	39.53	39.77	39.39	39.74	1,217,948	+0.48(+1.21%)
Nov 05, 2012	39.31	39.44	39.03	39.26	675,803	-0.03(-0.09%)
Nov 02, 2012	39.74	39.74	39.27	39.30	675,024	-0.17(-0.43%)
Nov 01, 2012	39.46	39.56	39.29	39.46	915,260	+0.70(+1.81%)
Oct 31, 2012	38.90	38.92	38.65	38.76	706,822	-0.20(-0.50%)
Oct 26, 2012	38.92	38.96	38.96	38.96	758,190	-0.17(-0.43%)
Oct 25, 2012	39.20	39.46	39.07	39.13	1,077,272	-0.45(-1.15%)
Oct 24, 2012	39.39	39.65	39.37	39.58	2,047,105	+1.29(+3.36%)
Oct 23, 2012	38.71	38.71	38.16	38.29	888,909	+0.44(+1.16%)
Oct 19, 2012	38.20	38.21	37.83	37.85	1,256,109	-0.43(-1.12%)
Oct 18, 2012	38.32	38.34	38.22	38.28	1,616,079	+0.59(+1.58%)
Oct 17, 2012	37.78	37.80	37.64	37.69	1,768,628	-0.22(-0.57%)
Oct 16, 2012	37.87	38.03	37.85	37.90	881,437	-0.07(-0.18%)
Oct 15, 2012	37.99	38.13	37.89	37.97	941,306	-0.01(-0.04%)
Oct 12, 2012	38.00	38.02	37.83	37.99	582,113	-0.10(-0.28%)
Oct 11, 2012	38.22	38.28	38.04	38.09	1,047,933	+0.13(+0.35%)
Oct 10, 2012	38.04	38.15	37.80	37.96	655,610	-0.19(-0.50%)
Oct 09, 2012	38.54	38.56	38.11	38.15	799,261	+0.06(+0.17%)
Oct 08, 2012	38.32	38.32	38.04	38.08	680,155	-0.66(-1.70%)
Oct 05, 2012	38.87	38.91	38.71	38.74	938,633	-0.04(-0.11%)
Oct 04, 2012	38.86	38.90	38.69	38.78	688,771	-0.20(-0.50%)
Oct 03, 2012	39.04	39.04	38.81	38.98	611,419	+0.16(+0.41%)
Oct 02, 2012	38.91	38.95	38.64	38.82	369,913	-0.03(-0.07%)
Oct 01, 2012	38.83	39.13	38.80	38.85	462,866	+0.11(+0.27%)
Sep 28, 2012	38.71	38.81	38.49	38.74	759,476	-0.13(-0.34%)
Sep 27, 2012	38.74	38.88	38.72	38.88	997,406	+0.61(+1.59%)
Sep 26, 2012	38.46	38.46	38.07	38.27	1,075,074	-0.20(-0.51%)
Sep 25, 2012	38.86	38.99	38.44	38.46	1,142,387	-0.27(-0.69%)
Sep 24, 2012	38.64	38.81	38.50	38.73	1,035,232	+0.23(+0.60%)
Sep 21, 2012	38.66	38.78	38.47	38.50	1,880,727	+0.36(+0.95%)
Sep 20, 2012	38.20	38.30	38.06	38.13	1,160,237	-0.36(-0.93%)
Sep 19, 2012	38.32	38.53	38.31	38.49	1,179,868	+0.88(+2.34%)
Sep 18, 2012	37.56	37.71	37.55	37.61	899,020	+0.26(+0.69%)
Sep 17, 2012	37.28	37.41	37.16	37.35	3,168,589	-0.30(-0.80%)
Sep 14, 2012	37.73	37.85	37.45	37.65	1,048,361	+0.32(+0.86%)
Sep 13, 2012	36.94	37.57	36.79	37.33	1,389,831	+0.21(+0.57%)
Sep 12, 2012	37.32	37.34	37.05	37.12	1,351,244	+0.06(+0.17%)
Sep 11, 2012	36.96	37.11	36.94	37.06	913,774	+0.41(+1.13%)
Sep 10, 2012	36.91	36.91	36.58	36.64	707,973	-0.58(-1.56%)
Sep 07, 2012	37.12	37.28	36.98	37.22	645,909	+0.18(+0.49%)
Sep 06, 2012	36.79	37.07	36.72	37.04	813,593	+0.47(+1.28%)
Sep 05, 2012	36.61	36.80	36.49	36.57	693,720	-0.10(-0.27%)

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.