Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.05	45.46	44.62	45.39	8,410,267	+0.24(+0.54%)
Nov 29, 2012	43.99	45.18	43.99	45.14	12,393,019	-0.01(-0.03%)
Nov 28, 2012	44.94	45.28	44.77	45.16	6,804,230	+0.17(+0.38%)
Nov 27, 2012	45.20	45.57	44.95	44.98	7,010,304	-0.15(-0.33%)
Nov 26, 2012	46.10	46.10	45.00	45.13	9,040,346	-1.23(-2.64%)
Nov 23, 2012	46.08	46.37	45.79	46.36	2,530,242	+0.55(+1.19%)
Nov 21, 2012	45.32	45.88	45.21	45.81	6,186,628	+0.52(+1.14%)
Nov 20, 2012	45.29	45.38	44.95	45.29	6,555,703	-0.01(-0.02%)
Nov 19, 2012	45.21	45.46	45.03	45.30	7,497,374	+0.63(+1.40%)
Nov 16, 2012	44.58	44.79	44.24	44.67	5,397,821	+0.04(+0.10%)
Nov 15, 2012	44.48	45.02	43.70	44.63	12,445,734	+0.76(+1.73%)
Nov 14, 2012	44.40	44.81	43.62	43.87	7,732,698	-0.51(-1.14%)
Nov 13, 2012	44.19	44.97	44.07	44.38	5,061,013	+0.08(+0.18%)
Nov 12, 2012	44.35	44.53	44.04	44.30	3,211,383	-0.03(-0.06%)
Nov 09, 2012	44.09	44.62	43.97	44.33	5,545,114	+0.14(+0.32%)
Nov 08, 2012	44.97	45.13	44.19	44.19	6,391,935	-0.69(-1.54%)
Nov 07, 2012	45.05	45.19	44.55	44.88	7,077,261	-0.43(-0.95%)
Nov 06, 2012	45.55	45.67	45.25	45.31	5,603,252	-0.01(-0.02%)
Nov 05, 2012	45.15	45.47	45.09	45.32	5,569,739	+0.49(+1.10%)
Nov 02, 2012	45.27	45.34	44.76	44.82	5,193,311	-0.16(-0.37%)
Nov 01, 2012	45.01	45.55	44.81	44.99	8,612,525	-0.58(-1.27%)
Oct 31, 2012	45.88	45.88	45.23	45.57	8,166,715	-0.12(-0.27%)
Oct 26, 2012	45.34	45.69	45.69	45.69	7,425,631	+0.57(+1.27%)
Oct 25, 2012	45.10	45.22	44.77	45.12	4,832,989	+0.21(+0.46%)
Oct 24, 2012	44.97	45.00	44.69	44.91	4,612,988	+0.14(+0.30%)
Oct 23, 2012	44.22	44.98	44.10	44.77	7,497,426	+0.29(+0.66%)
Oct 19, 2012	44.94	45.05	44.19	44.48	5,289,774	-0.51(-1.13%)
Oct 18, 2012	45.12	45.38	44.69	44.99	3,657,684	-0.07(-0.16%)
Oct 17, 2012	45.02	45.33	44.66	45.06	4,715,511	+0.10(+0.22%)
Oct 16, 2012	44.50	45.02	44.40	44.96	5,381,140	+0.78(+1.76%)
Oct 15, 2012	44.04	44.32	43.83	44.18	4,502,273	+0.21(+0.47%)
Oct 12, 2012	43.83	44.37	43.79	43.97	6,049,498	+0.19(+0.44%)
Oct 11, 2012	45.10	45.12	43.76	43.78	7,352,919	-1.01(-2.25%)
Oct 10, 2012	45.03	45.30	44.75	44.79	4,805,977	-0.16(-0.37%)
Oct 09, 2012	45.68	45.79	44.95	44.95	3,036,663	-0.79(-1.72%)
Oct 08, 2012	45.79	45.89	45.55	45.74	3,301,740	-0.14(-0.30%)
Oct 05, 2012	45.75	46.04	45.71	45.87	5,319,211	+0.38(+0.83%)
Oct 04, 2012	45.60	45.77	45.27	45.50	5,630,594	+0.40(+0.89%)
Oct 03, 2012	45.18	45.38	45.02	45.10	5,695,307	+0.08(+0.17%)
Oct 02, 2012	45.15	45.39	44.87	45.02	4,144,263	-0.01(-0.02%)
Oct 01, 2012	45.16	45.63	44.91	45.02	5,887,582	-0.34(-0.76%)
Sep 28, 2012	45.41	45.66	45.02	45.37	5,634,768	-0.09(-0.19%)
Sep 27, 2012	45.53	45.61	44.64	45.45	9,011,205	-0.17(-0.38%)
Sep 26, 2012	46.00	46.06	45.57	45.62	4,864,891	-0.39(-0.85%)
Sep 25, 2012	46.85	46.89	46.00	46.02	4,357,686	-0.55(-1.18%)
Sep 24, 2012	46.68	46.76	46.46	46.57	3,559,287	-0.21(-0.44%)
Sep 21, 2012	46.81	47.03	46.65	46.78	5,828,265	+0.03(+0.06%)
Sep 20, 2012	46.40	46.88	46.14	46.75	4,522,960	+0.28(+0.60%)
Sep 19, 2012	45.99	46.73	45.95	46.47	4,760,189	+0.52(+1.14%)
Sep 18, 2012	45.92	46.00	45.54	45.95	5,386,777	-0.09(-0.20%)
Sep 17, 2012	46.21	46.28	45.87	46.04	5,751,651	-0.19(-0.40%)
Sep 14, 2012	46.53	46.53	46.00	46.22	6,268,285	-0.28(-0.60%)
Sep 13, 2012	45.90	46.53	45.85	46.50	3,826,236	+0.49(+1.06%)
Sep 12, 2012	46.10	46.35	45.84	46.02	3,229,659	-0.07(-0.16%)
Sep 11, 2012	46.15	46.21	45.94	46.09	4,806,957	-0.23(-0.49%)
Sep 10, 2012	45.93	46.41	45.77	46.32	5,364,401	+0.57(+1.25%)
Sep 07, 2012	46.36	46.44	45.65	45.75	5,422,339	-0.61(-1.33%)
Sep 06, 2012	45.78	46.36	45.64	46.36	4,187,237	+0.81(+1.77%)
Sep 05, 2012	45.71	45.90	45.40	45.55	3,702,027	-0.08(-0.17%)

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.