Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	39.13	39.54	38.68	38.89	32,276,140	-4.28(-9.92%)
Nov 29, 2012	42.89	43.33	42.53	43.17	5,166,815	+0.34(+0.79%)
Nov 28, 2012	42.71	42.99	42.34	42.83	4,410,019	+0.05(+0.12%)
Nov 27, 2012	42.74	43.15	42.64	42.78	3,277,955	+0.10(+0.23%)
Nov 26, 2012	42.78	42.81	42.35	42.68	4,463,044	-0.21(-0.50%)
Nov 23, 2012	42.90	43.10	42.68	42.90	3,340,226	+0.27(+0.64%)
Nov 21, 2012	42.19	42.83	42.09	42.63	4,716,060	+0.66(+1.57%)
Nov 20, 2012	42.25	42.25	41.45	41.96	5,432,283	-0.54(-1.27%)
Nov 19, 2012	42.21	42.52	42.04	42.50	3,358,841	+0.83(+1.99%)
Nov 16, 2012	41.24	41.83	40.90	41.67	6,043,811	+0.45(+1.10%)
Nov 15, 2012	41.25	41.76	41.08	41.22	3,983,578	-0.12(-0.28%)
Nov 14, 2012	42.28	42.47	41.18	41.34	6,509,667	-0.81(-1.91%)
Nov 13, 2012	41.99	42.70	41.76	42.14	4,491,041	-0.03(-0.08%)
Nov 12, 2012	41.83	42.28	41.47	42.18	5,115,213	+0.46(+1.10%)
Nov 09, 2012	41.20	42.17	40.82	41.72	5,429,463	+0.48(+1.17%)
Nov 08, 2012	41.40	41.59	40.99	41.24	5,252,616	-0.43(-1.03%)
Nov 07, 2012	41.98	42.32	41.48	41.67	4,471,950	-0.74(-1.74%)
Nov 06, 2012	42.08	42.50	42.04	42.41	4,348,770	+0.50(+1.19%)
Nov 05, 2012	41.67	42.02	41.52	41.91	3,788,375	+0.10(+0.24%)
Nov 02, 2012	42.48	42.82	41.79	41.81	5,263,632	-0.41(-0.96%)
Nov 01, 2012	40.63	42.49	40.57	42.21	8,242,144	+1.57(+3.87%)
Oct 31, 2012	40.95	40.97	40.34	40.64	3,674,207	+0.12(+0.30%)
Oct 26, 2012	40.54	40.52	40.52	40.52	3,700,846	-0.17(-0.41%)
Oct 25, 2012	40.74	41.08	40.48	40.69	4,350,236	+0.15(+0.37%)
Oct 24, 2012	40.82	40.99	40.39	40.54	4,757,471	-0.05(-0.11%)
Oct 23, 2012	40.39	40.71	40.00	40.59	5,333,200	-0.05(-0.11%)
Oct 19, 2012	41.41	41.55	40.46	40.63	7,740,815	-1.16(-2.77%)
Oct 18, 2012	41.36	41.83	41.33	41.79	6,024,755	+0.43(+1.04%)
Oct 17, 2012	41.33	41.74	41.13	41.36	4,654,588	+0.23(+0.56%)
Oct 16, 2012	41.20	41.48	40.59	41.13	5,860,511	+0.08(+0.18%)
Oct 15, 2012	40.42	41.26	40.36	41.05	7,015,817	+0.79(+1.97%)
Oct 12, 2012	40.42	40.53	40.05	40.26	5,054,268	-0.28(-0.69%)
Oct 11, 2012	41.31	41.48	40.13	40.54	12,102,238	-0.61(-1.49%)
Oct 10, 2012	40.68	41.74	40.09	41.15	32,655,444	+3.06(+8.04%)
Oct 09, 2012	38.53	39.39	38.06	38.09	9,884,195	-0.52(-1.34%)
Oct 08, 2012	38.13	38.70	38.02	38.61	5,781,672	+0.54(+1.42%)
Oct 05, 2012	38.58	38.73	37.85	38.07	6,457,859	-0.27(-0.71%)
Oct 04, 2012	38.50	38.59	38.14	38.34	3,797,883	+0.03(+0.08%)
Oct 03, 2012	38.47	38.63	38.07	38.31	3,453,729	-0.02(-0.05%)
Oct 02, 2012	38.93	39.22	37.96	38.33	6,512,620	-0.56(-1.44%)
Oct 01, 2012	38.53	39.13	38.49	38.89	6,170,501	+0.62(+1.63%)
Sep 28, 2012	37.88	38.55	37.22	38.26	7,983,572	-0.74(-1.91%)
Sep 27, 2012	38.65	39.30	38.50	39.01	5,972,334	+0.63(+1.64%)
Sep 26, 2012	38.53	38.67	38.05	38.38	4,390,239	-0.10(-0.27%)
Sep 25, 2012	39.61	39.73	38.48	38.48	5,559,718	-0.88(-2.23%)
Sep 24, 2012	39.19	39.46	39.08	39.36	3,102,180	-0.16(-0.41%)
Sep 21, 2012	39.75	39.92	39.50	39.52	6,435,550	+0.19(+0.48%)
Sep 20, 2012	39.11	39.33	38.87	39.33	4,947,364	+0.21(+0.53%)
Sep 19, 2012	38.44	39.24	38.44	39.12	5,343,807	+0.59(+1.53%)
Sep 18, 2012	38.38	38.57	38.26	38.53	4,961,958	+0.16(+0.41%)
Sep 17, 2012	38.41	38.53	38.21	38.38	8,132,204	-0.01(-0.03%)
Sep 14, 2012	38.89	39.04	38.25	38.39	7,862,607	-0.37(-0.97%)
Sep 13, 2012	38.56	38.91	38.10	38.76	3,947,556	+0.24(+0.63%)
Sep 12, 2012	38.60	38.78	37.93	38.52	6,831,773	-0.03(-0.09%)
Sep 11, 2012	38.46	39.20	38.32	38.56	8,212,067	+0.42(+1.09%)
Sep 10, 2012	37.93	38.44	37.88	38.14	6,718,300	+0.22(+0.58%)
Sep 07, 2012	37.10	37.92	37.00	37.92	6,736,319	+0.96(+2.61%)
Sep 06, 2012	36.79	37.52	36.71	36.96	6,754,857	+0.43(+1.17%)
Sep 05, 2012	36.30	36.70	36.22	36.53	4,352,061	+0.21(+0.57%)

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.