Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	43.90	44.06	43.88	43.99	9,550	+0.12(+0.28%)
Nov 29, 2012	44.01	44.01	43.71	43.87	5,622	+0.17(+0.40%)
Nov 28, 2012	43.40	43.70	43.40	43.70	4,817	+0.27(+0.63%)
Nov 27, 2012	43.49	43.59	43.42	43.42	19,205	+0.13(+0.31%)
Nov 26, 2012	43.16	43.29	43.12	43.29	1,622	+0.22(+0.51%)
Nov 23, 2012	42.84	43.07	42.84	43.07	1,915	+0.79(+1.88%)
Nov 21, 2012	42.13	42.36	42.13	42.28	4,704	-0.10(-0.24%)
Nov 20, 2012	42.13	42.38	42.11	42.38	3,988	+0.16(+0.38%)
Nov 19, 2012	42.19	42.35	42.19	42.22	3,827	+0.74(+1.77%)
Nov 16, 2012	41.02	41.50	41.02	41.48	3,635	+0.21(+0.51%)
Nov 15, 2012	41.22	41.38	40.98	41.27	8,840	+0.05(+0.13%)
Nov 14, 2012	41.97	41.97	41.15	41.22	10,060	-1.07(-2.54%)
Nov 13, 2012	42.16	42.29	42.16	42.29	385	-0.06(-0.15%)
Nov 12, 2012	42.23	42.48	42.23	42.36	3,209	+0.23(+0.54%)
Nov 09, 2012	42.05	42.22	42.05	42.13	385	+0.20(+0.48%)
Nov 08, 2012	42.21	42.21	41.91	41.93	1,318	-0.36(-0.85%)
Nov 07, 2012	42.08	42.29	41.94	42.29	12,888	-0.38(-0.89%)
Nov 06, 2012	42.51	42.68	42.51	42.67	2,503	+0.67(+1.60%)
Nov 05, 2012	41.97	42.04	41.88	42.00	3,823	+0.15(+0.36%)
Nov 02, 2012	42.49	42.49	41.85	41.85	2,592	-0.66(-1.55%)
Nov 01, 2012	42.31	42.50	41.27	42.50	3,158	-0.03(-0.07%)
Oct 31, 2012	42.75	42.75	42.45	42.54	5,044	-0.07(-0.16%)
Oct 26, 2012	42.47	42.61	42.61	42.61	1,797	-0.06(-0.14%)
Oct 25, 2012	42.78	42.79	42.57	42.67	2,866	+0.11(+0.26%)
Oct 24, 2012	42.44	42.56	42.37	42.56	1,981	+0.47(+1.12%)
Oct 23, 2012	42.26	42.26	42.05	42.08	20,823	-0.76(-1.79%)
Oct 19, 2012	43.21	43.21	42.82	42.85	2,956	-0.01(-0.03%)
Oct 18, 2012	42.94	43.21	42.85	42.86	2,976	-0.44(-1.01%)
Oct 17, 2012	42.89	43.35	42.82	43.30	13,291	+0.85(+2.00%)
Oct 16, 2012	42.35	42.54	42.33	42.45	3,905	+0.31(+0.74%)
Oct 15, 2012	41.89	42.16	41.84	42.14	2,493	+0.27(+0.65%)
Oct 12, 2012	42.11	42.11	41.64	41.87	1,823	-0.20(-0.47%)
Oct 11, 2012	42.18	42.18	41.89	42.06	2,042	+0.47(+1.13%)
Oct 10, 2012	41.72	41.72	41.55	41.59	2,566	+0.01(+0.02%)
Oct 09, 2012	41.87	41.87	41.59	41.59	2,602	-0.16(-0.37%)
Oct 08, 2012	41.56	41.76	41.56	41.74	2,750	+0.14(+0.33%)
Oct 05, 2012	42.00	42.09	41.60	41.60	4,788	-0.06(-0.15%)
Oct 04, 2012	41.51	41.69	41.51	41.67	1,670	+0.37(+0.90%)
Oct 03, 2012	41.41	41.52	41.28	41.29	27,349	-0.10(-0.25%)
Oct 02, 2012	41.62	41.63	41.40	41.40	2,906	-0.18(-0.43%)
Oct 01, 2012	41.62	41.87	41.47	41.58	4,349	+0.60(+1.47%)
Sep 28, 2012	41.28	41.33	40.98	40.98	10,541	-0.63(-1.52%)
Sep 27, 2012	41.23	41.69	41.23	41.61	6,320	+0.73(+1.79%)
Sep 26, 2012	40.92	40.92	40.63	40.88	4,801	-0.10(-0.25%)
Sep 25, 2012	41.69	41.73	40.98	40.98	4,529	-0.46(-1.12%)
Sep 24, 2012	41.24	41.65	41.20	41.45	9,768	-0.40(-0.95%)
Sep 21, 2012	42.10	42.10	41.81	41.84	31,927	+0.02(+0.06%)
Sep 20, 2012	41.42	41.84	41.42	41.82	2,322	-0.35(-0.83%)
Sep 19, 2012	41.92	42.20	41.86	42.17	8,923	+0.48(+1.16%)
Sep 18, 2012	41.72	41.80	41.67	41.68	2,166	-0.18(-0.43%)
Sep 17, 2012	42.16	42.16	41.78	41.86	4,514	-0.71(-1.66%)
Sep 14, 2012	42.54	42.87	42.54	42.57	10,251	+0.13(+0.30%)
Sep 13, 2012	41.47	42.72	41.47	42.44	24,940	+0.67(+1.60%)
Sep 12, 2012	41.83	41.83	41.70	41.78	1,180	+0.16(+0.39%)
Sep 11, 2012	41.68	41.79	41.61	41.61	2,144	+0.60(+1.45%)
Sep 10, 2012	41.29	41.44	41.02	41.02	4,261	-0.70(-1.68%)
Sep 07, 2012	41.37	41.72	41.37	41.72	4,391	+0.41(+0.99%)
Sep 06, 2012	40.79	41.49	40.79	41.31	4,347	+1.16(+2.88%)
Sep 05, 2012	40.23	40.32	40.11	40.15	4,605	-0.15(-0.37%)

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.