Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.86	45.94	45.31	45.45	1,048,052	-0.37(-0.80%)
Nov 29, 2012	45.64	45.84	45.24	45.81	1,323,242	+0.72(+1.61%)
Nov 28, 2012	44.76	45.09	44.04	45.09	979,012	+0.21(+0.47%)
Nov 27, 2012	44.88	45.29	44.80	44.88	1,038,566	-0.17(-0.37%)
Nov 26, 2012	45.25	45.25	44.63	45.05	714,984	-0.23(-0.50%)
Nov 23, 2012	44.88	45.27	44.88	45.27	929,045	+0.55(+1.24%)
Nov 21, 2012	44.87	44.87	44.43	44.72	1,357,464	+0.10(+0.23%)
Nov 20, 2012	43.59	44.61	43.59	44.61	1,689,875	+0.91(+2.08%)
Nov 19, 2012	43.69	43.82	43.20	43.70	1,879,655	+0.59(+1.37%)
Nov 16, 2012	42.06	43.28	42.06	43.11	2,874,510	+1.00(+2.38%)
Nov 15, 2012	42.47	42.50	41.72	42.11	2,165,302	-0.39(-0.91%)
Nov 14, 2012	43.55	43.55	42.35	42.49	1,680,352	-0.84(-1.93%)
Nov 13, 2012	43.00	43.59	43.00	43.33	1,613,725	-0.00(-0.01%)
Nov 12, 2012	43.23	43.56	43.11	43.33	3,143,664	+0.75(+1.76%)
Nov 09, 2012	41.76	42.92	41.15	42.58	2,975,018	+0.52(+1.25%)
Nov 08, 2012	42.60	42.60	41.99	42.06	2,113,638	-0.51(-1.19%)
Nov 07, 2012	42.99	43.38	42.25	42.57	3,785,240	-1.02(-2.34%)
Nov 06, 2012	43.68	43.89	43.41	43.59	1,220,673	-0.07(-0.15%)
Nov 05, 2012	42.97	43.72	42.97	43.65	1,873,705	+0.78(+1.83%)
Nov 02, 2012	43.84	43.90	42.83	42.87	2,148,022	-1.04(-2.36%)
Nov 01, 2012	43.23	44.23	43.23	43.91	3,420,506	+0.72(+1.66%)
Oct 31, 2012	44.12	44.17	43.09	43.19	3,335,401	-1.01(-2.29%)
Oct 26, 2012	44.70	44.20	44.20	44.20	1,739,650	-0.50(-1.13%)
Oct 25, 2012	44.92	45.49	44.61	44.71	1,380,338	+0.02(+0.04%)
Oct 24, 2012	45.20	45.24	44.63	44.69	2,385,015	+0.08(+0.18%)
Oct 23, 2012	44.98	45.07	44.05	44.61	3,501,520	-1.05(-2.29%)
Oct 19, 2012	47.03	47.03	45.53	45.66	2,875,954	-1.42(-3.02%)
Oct 18, 2012	47.78	47.78	47.08	47.08	865,889	-0.71(-1.49%)
Oct 17, 2012	47.20	47.92	47.19	47.79	1,797,988	+0.61(+1.29%)
Oct 16, 2012	46.72	47.20	46.72	47.19	962,657	+0.57(+1.22%)
Oct 15, 2012	46.51	46.69	46.20	46.62	1,821,955	+0.23(+0.49%)
Oct 12, 2012	46.93	46.93	46.33	46.39	1,407,367	-0.33(-0.70%)
Oct 11, 2012	46.77	47.11	46.60	46.72	1,007,720	+0.23(+0.49%)
Oct 10, 2012	46.85	46.87	46.24	46.49	1,568,402	-0.36(-0.77%)
Oct 09, 2012	47.59	47.72	46.77	46.85	1,360,352	-0.90(-1.88%)
Oct 08, 2012	48.21	48.21	47.68	47.75	2,475,102	-0.46(-0.94%)
Oct 05, 2012	48.34	48.65	48.01	48.21	2,392,174	+0.12(+0.25%)
Oct 04, 2012	48.15	48.40	47.84	48.09	1,218,829	+0.20(+0.41%)
Oct 03, 2012	47.74	47.90	47.37	47.89	1,338,407	+0.34(+0.72%)
Oct 02, 2012	47.47	47.56	47.23	47.55	5,466,085	+0.51(+1.08%)
Oct 01, 2012	46.90	47.37	46.81	47.05	1,158,610	+0.34(+0.73%)
Sep 28, 2012	46.58	46.80	46.19	46.70	837,703	+0.08(+0.16%)
Sep 27, 2012	46.18	46.74	46.04	46.63	541,782	+0.67(+1.47%)
Sep 26, 2012	46.87	46.87	45.85	45.95	1,891,379	-0.66(-1.41%)
Sep 25, 2012	47.06	47.37	46.52	46.61	817,333	-0.23(-0.48%)
Sep 24, 2012	47.12	47.12	46.71	46.84	898,869	-0.57(-1.20%)
Sep 21, 2012	47.34	47.57	47.24	47.41	963,594	+0.26(+0.56%)
Sep 20, 2012	46.96	47.19	46.83	47.14	710,585	+0.11(+0.23%)
Sep 19, 2012	47.36	47.42	46.79	47.03	1,558,739	-0.21(-0.45%)
Sep 18, 2012	46.84	47.29	46.81	47.25	2,083,488	+0.36(+0.77%)
Sep 17, 2012	46.39	46.89	46.25	46.89	898,902	+0.46(+0.98%)
Sep 14, 2012	46.18	46.63	46.04	46.43	3,865,286	+0.42(+0.91%)
Sep 13, 2012	45.53	46.22	45.47	46.01	2,011,548	+0.37(+0.81%)
Sep 12, 2012	45.84	45.87	45.42	45.64	877,546	-0.00(-0.01%)
Sep 11, 2012	45.76	45.79	45.58	45.65	978,307	-0.11(-0.24%)
Sep 10, 2012	46.12	46.14	45.67	45.75	733,910	-0.38(-0.83%)
Sep 07, 2012	46.32	46.35	45.88	46.14	1,797,277	-0.02(-0.05%)
Sep 06, 2012	45.43	46.27	45.43	46.16	1,639,688	+0.93(+2.05%)
Sep 05, 2012	45.38	45.45	45.04	45.23	1,531,093	-0.11(-0.24%)

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.