Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.74	45.82	45.20	45.33	1,050,782	-0.37(-0.80%)
Nov 29, 2012	45.52	45.72	45.13	45.69	1,326,690	+0.72(+1.61%)
Nov 28, 2012	44.65	44.97	43.93	44.97	981,563	+0.21(+0.47%)
Nov 27, 2012	44.77	45.17	44.68	44.76	1,041,272	-0.17(-0.37%)
Nov 26, 2012	45.13	45.13	44.51	44.93	716,847	-0.22(-0.50%)
Nov 23, 2012	44.76	45.15	44.76	45.15	931,466	+0.55(+1.24%)
Nov 21, 2012	44.75	44.75	44.31	44.60	1,361,001	+0.10(+0.23%)
Nov 20, 2012	43.48	44.50	43.48	44.50	1,694,278	+0.91(+2.08%)
Nov 19, 2012	43.57	43.71	43.08	43.59	1,884,553	+0.59(+1.37%)
Nov 16, 2012	41.95	43.16	41.95	43.00	2,882,000	+1.00(+2.38%)
Nov 15, 2012	42.35	42.39	41.61	42.00	2,170,944	-0.39(-0.91%)
Nov 14, 2012	43.44	43.44	42.24	42.38	1,684,731	-0.83(-1.93%)
Nov 13, 2012	42.89	43.48	42.89	43.22	1,617,929	-0.00(-0.01%)
Nov 12, 2012	43.12	43.45	43.00	43.22	3,151,855	+0.75(+1.76%)
Nov 09, 2012	41.65	42.81	41.04	42.47	2,982,769	+0.52(+1.25%)
Nov 08, 2012	42.49	42.49	41.88	41.95	2,119,145	-0.51(-1.19%)
Nov 07, 2012	42.87	43.26	42.14	42.46	3,795,103	-1.02(-2.35%)
Nov 06, 2012	43.57	43.78	43.30	43.48	1,223,854	-0.07(-0.15%)
Nov 05, 2012	42.86	43.61	42.86	43.54	1,878,587	+0.78(+1.83%)
Nov 02, 2012	43.73	43.79	42.71	42.76	2,153,618	-1.03(-2.36%)
Nov 01, 2012	43.12	44.11	43.12	43.79	3,429,418	+0.71(+1.66%)
Oct 31, 2012	44.00	44.06	42.98	43.08	3,344,092	-1.01(-2.29%)
Oct 26, 2012	44.58	44.09	44.09	44.09	1,744,182	-0.50(-1.13%)
Oct 25, 2012	44.81	45.37	44.49	44.59	1,383,934	+0.02(+0.04%)
Oct 24, 2012	45.08	45.13	44.51	44.58	2,391,229	+0.08(+0.18%)
Oct 23, 2012	44.87	44.96	43.94	44.50	3,510,643	-1.04(-2.29%)
Oct 19, 2012	46.91	46.91	45.41	45.54	2,883,448	-1.42(-3.02%)
Oct 18, 2012	47.66	47.66	46.96	46.96	868,145	-0.71(-1.49%)
Oct 17, 2012	47.08	47.80	47.07	47.67	1,802,673	+0.61(+1.29%)
Oct 16, 2012	46.60	47.08	46.60	47.06	965,165	+0.57(+1.22%)
Oct 15, 2012	46.39	46.57	46.08	46.50	1,826,702	+0.23(+0.49%)
Oct 12, 2012	46.80	46.81	46.21	46.27	1,411,034	-0.33(-0.70%)
Oct 11, 2012	46.64	46.99	46.48	46.60	1,010,346	+0.23(+0.49%)
Oct 10, 2012	46.73	46.75	46.12	46.37	1,572,488	-0.36(-0.77%)
Oct 09, 2012	47.47	47.60	46.65	46.73	1,363,897	-0.90(-1.88%)
Oct 08, 2012	48.08	48.08	47.56	47.63	2,481,551	-0.45(-0.94%)
Oct 05, 2012	48.22	48.53	47.88	48.08	2,398,407	+0.12(+0.25%)
Oct 04, 2012	48.02	48.28	47.72	47.96	1,222,005	+0.20(+0.41%)
Oct 03, 2012	47.61	47.78	47.24	47.77	1,341,894	+0.34(+0.72%)
Oct 02, 2012	47.35	47.44	47.11	47.43	5,480,327	+0.51(+1.08%)
Oct 01, 2012	46.78	47.24	46.69	46.92	1,161,629	+0.34(+0.73%)
Sep 28, 2012	46.46	46.68	46.07	46.58	839,886	+0.08(+0.16%)
Sep 27, 2012	46.06	46.62	45.92	46.51	543,194	+0.67(+1.47%)
Sep 26, 2012	46.75	46.75	45.73	45.83	1,896,307	-0.66(-1.41%)
Sep 25, 2012	46.94	47.25	46.40	46.49	819,462	-0.23(-0.48%)
Sep 24, 2012	47.00	47.00	46.59	46.72	901,211	-0.57(-1.20%)
Sep 21, 2012	47.22	47.44	47.12	47.28	966,105	+0.26(+0.56%)
Sep 20, 2012	46.84	47.06	46.71	47.02	712,436	+0.11(+0.23%)
Sep 19, 2012	47.24	47.29	46.66	46.91	1,562,800	-0.21(-0.45%)
Sep 18, 2012	46.72	47.16	46.69	47.12	2,088,917	+0.36(+0.77%)
Sep 17, 2012	46.27	46.77	46.13	46.77	901,244	+0.45(+0.98%)
Sep 14, 2012	46.06	46.51	45.92	46.31	3,875,357	+0.42(+0.91%)
Sep 13, 2012	45.41	46.10	45.35	45.89	2,016,790	+0.37(+0.81%)
Sep 12, 2012	45.72	45.75	45.30	45.52	879,832	-0.00(-0.01%)
Sep 11, 2012	45.64	45.67	45.46	45.53	980,856	-0.11(-0.24%)
Sep 10, 2012	46.00	46.02	45.55	45.63	735,822	-0.38(-0.83%)
Sep 07, 2012	46.20	46.23	45.76	46.02	1,801,959	-0.02(-0.05%)
Sep 06, 2012	45.31	46.15	45.31	46.04	1,643,961	+0.92(+2.05%)
Sep 05, 2012	45.26	45.33	44.93	45.12	1,535,082	-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.