Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	44.08	44.39	43.93	44.31	2,056,529	+0.17(+0.38%)
Nov 29, 2012	44.01	44.33	43.66	44.14	2,453,785	+0.50(+1.13%)
Nov 28, 2012	42.75	43.71	42.25	43.65	3,042,157	+0.66(+1.54%)
Nov 27, 2012	43.50	43.82	42.96	42.99	2,258,739	-0.16(-0.37%)
Nov 26, 2012	43.26	43.41	42.69	43.15	2,081,476	-0.58(-1.33%)
Nov 23, 2012	43.40	43.76	42.96	43.73	657,577	+0.68(+1.57%)
Nov 21, 2012	42.75	43.07	42.51	43.05	2,114,955	+0.34(+0.80%)
Nov 20, 2012	42.36	43.15	42.16	42.71	2,167,194	+0.20(+0.48%)
Nov 19, 2012	41.30	42.56	41.22	42.51	2,991,566	+1.95(+4.81%)
Nov 16, 2012	40.49	40.81	39.82	40.55	1,658,725	+0.47(+1.16%)
Nov 15, 2012	40.47	40.79	39.80	40.09	1,973,849	-0.33(-0.81%)
Nov 14, 2012	41.76	41.80	40.28	40.42	2,458,805	-1.22(-2.94%)
Nov 13, 2012	41.39	42.21	41.39	41.64	2,014,905	-0.03(-0.07%)
Nov 12, 2012	42.07	42.18	41.33	41.67	1,252,569	-0.23(-0.54%)
Nov 09, 2012	42.16	42.86	41.85	41.89	1,580,560	-0.38(-0.90%)
Nov 08, 2012	43.58	43.74	42.27	42.27	1,547,782	-1.45(-3.31%)
Nov 07, 2012	43.31	43.98	42.93	43.72	2,363,892	-0.32(-0.73%)
Nov 06, 2012	43.75	44.22	43.42	44.04	1,756,840	+0.31(+0.70%)
Nov 05, 2012	42.83	43.78	42.79	43.74	1,521,452	+0.55(+1.28%)
Nov 02, 2012	44.42	44.42	43.04	43.18	1,984,807	-0.98(-2.21%)
Nov 01, 2012	42.98	44.18	42.60	44.16	1,966,693	+1.02(+2.36%)
Oct 31, 2012	44.07	44.77	42.93	43.14	3,234,342	-0.69(-1.58%)
Oct 26, 2012	42.01	43.83	43.83	43.83	9,622,529	+4.76(+12.19%)
Oct 25, 2012	40.02	40.12	38.54	39.07	3,687,432	-0.59(-1.49%)
Oct 24, 2012	39.91	40.34	39.54	39.66	1,416,832	+0.14(+0.35%)
Oct 23, 2012	40.20	40.20	39.44	39.52	2,200,176	-1.32(-3.23%)
Oct 19, 2012	41.95	42.05	40.57	40.84	2,008,634	-1.43(-3.39%)
Oct 18, 2012	41.93	42.39	41.54	42.27	1,547,242	+0.28(+0.66%)
Oct 17, 2012	41.79	42.14	41.55	42.00	1,563,445	+0.33(+0.79%)
Oct 16, 2012	40.73	41.92	40.47	41.67	2,954,660	+1.14(+2.80%)
Oct 15, 2012	39.57	40.60	39.43	40.53	1,609,911	+1.03(+2.60%)
Oct 12, 2012	39.77	40.24	39.27	39.51	1,694,142	-0.34(-0.86%)
Oct 11, 2012	40.79	41.04	39.79	39.85	2,249,507	-0.60(-1.48%)
Oct 10, 2012	41.05	41.12	40.31	40.45	1,443,426	-0.56(-1.37%)
Oct 09, 2012	41.49	41.86	40.89	41.01	2,341,225	-0.50(-1.21%)
Oct 08, 2012	42.59	42.63	41.16	41.51	4,050,657	-1.55(-3.60%)
Oct 05, 2012	42.21	43.29	42.12	43.06	2,984,133	+1.19(+2.83%)
Oct 04, 2012	41.51	41.91	41.24	41.87	1,424,102	+0.73(+1.77%)
Oct 03, 2012	41.33	41.44	41.01	41.14	2,009,038	-0.14(-0.34%)
Oct 02, 2012	41.71	41.81	40.93	41.28	1,559,475	-0.34(-0.82%)
Oct 01, 2012	41.63	42.33	41.44	41.62	2,102,456	+0.11(+0.26%)
Sep 28, 2012	40.82	41.69	40.54	41.52	2,134,241	+0.47(+1.14%)
Sep 27, 2012	40.60	41.16	40.27	41.05	1,366,873	+0.76(+1.88%)
Sep 26, 2012	40.84	41.14	39.99	40.29	1,709,880	-0.49(-1.20%)
Sep 25, 2012	41.54	41.56	40.78	40.78	2,022,665	-0.48(-1.16%)
Sep 24, 2012	41.30	41.51	41.05	41.26	1,445,245	-0.38(-0.91%)
Sep 21, 2012	42.11	42.24	41.49	41.64	3,017,450	-0.13(-0.31%)
Sep 20, 2012	41.94	41.94	41.10	41.77	1,966,133	-0.58(-1.38%)
Sep 19, 2012	42.17	42.56	41.59	42.35	2,162,008	+0.44(+1.06%)
Sep 18, 2012	42.03	42.08	41.65	41.91	2,249,809	-0.16(-0.38%)
Sep 17, 2012	42.64	42.64	41.87	42.07	956,893	-0.63(-1.48%)
Sep 14, 2012	42.51	43.37	42.35	42.70	2,519,540	+0.34(+0.81%)
Sep 13, 2012	41.05	42.72	40.79	42.36	1,888,923	+1.33(+3.23%)
Sep 12, 2012	41.01	41.38	40.81	41.04	1,587,792	+0.05(+0.12%)
Sep 11, 2012	41.34	41.58	40.93	40.98	1,657,353	-0.46(-1.10%)
Sep 10, 2012	41.38	42.11	41.27	41.44	2,019,951	-0.14(-0.35%)
Sep 07, 2012	41.06	41.67	40.81	41.59	1,879,518	+0.50(+1.22%)
Sep 06, 2012	40.26	41.10	40.19	41.09	1,775,198	+1.17(+2.94%)
Sep 05, 2012	39.51	40.05	39.27	39.91	1,821,151	+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.