Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	44.41	44.79	44.27	44.49	3,838,540	-0.01(-0.02%)
Nov 29, 2012	44.48	44.79	44.18	44.50	3,751,431	+0.49(+1.11%)
Nov 28, 2012	43.15	44.10	42.64	44.01	4,260,428	+0.48(+1.10%)
Nov 27, 2012	43.70	43.90	43.29	43.53	6,765,725	-0.59(-1.35%)
Nov 26, 2012	44.43	44.57	43.73	44.12	3,307,678	-0.89(-1.97%)
Nov 23, 2012	44.82	45.07	44.50	45.01	1,544,962	+0.32(+0.72%)
Nov 21, 2012	44.55	44.84	44.41	44.69	2,948,009	+0.28(+0.63%)
Nov 20, 2012	44.78	44.84	44.09	44.41	3,475,572	-0.46(-1.02%)
Nov 19, 2012	44.71	45.69	44.57	44.86	5,268,963	+0.73(+1.66%)
Nov 16, 2012	44.35	44.43	43.42	44.13	6,949,944	+0.19(+0.44%)
Nov 15, 2012	42.91	44.09	42.86	43.94	6,289,863	+1.06(+2.47%)
Nov 14, 2012	43.64	43.84	42.74	42.88	4,088,457	-0.73(-1.67%)
Nov 13, 2012	43.08	44.31	43.00	43.60	5,135,882	+0.20(+0.45%)
Nov 12, 2012	43.53	43.73	42.91	43.41	2,878,285	+0.09(+0.21%)
Nov 09, 2012	43.74	44.17	43.29	43.32	6,589,281	-0.47(-1.08%)
Nov 08, 2012	45.34	45.68	43.77	43.79	5,966,458	-1.60(-3.52%)
Nov 07, 2012	45.39	45.75	45.14	45.39	7,973,060	-0.75(-1.62%)
Nov 06, 2012	46.79	47.09	45.88	46.14	11,299,726	+1.96(+4.43%)
Nov 05, 2012	43.33	44.28	43.33	44.18	5,778,197	+0.61(+1.40%)
Nov 02, 2012	44.55	44.83	43.38	43.57	6,619,391	-0.64(-1.44%)
Nov 01, 2012	44.06	44.86	43.89	44.21	4,840,506	+0.15(+0.33%)
Oct 31, 2012	43.22	44.09	43.21	44.06	6,082,863	+0.91(+2.10%)
Oct 26, 2012	42.47	43.15	43.15	43.15	11,800,645	+0.63(+1.49%)
Oct 25, 2012	42.38	42.53	41.95	42.52	3,042,185	+0.65(+1.55%)
Oct 24, 2012	41.94	42.19	41.52	41.87	4,988,789	+0.20(+0.49%)
Oct 23, 2012	41.63	41.95	41.24	41.67	5,288,693	-1.10(-2.57%)
Oct 19, 2012	43.32	43.67	42.58	42.77	3,997,290	-0.64(-1.46%)
Oct 18, 2012	43.32	43.53	43.02	43.40	2,860,025	-0.19(-0.43%)
Oct 17, 2012	43.32	43.74	42.96	43.59	3,799,241	+0.57(+1.32%)
Oct 16, 2012	42.25	43.08	42.18	43.02	4,343,690	+1.32(+3.17%)
Oct 15, 2012	41.10	41.83	40.76	41.70	3,937,636	+0.59(+1.43%)
Oct 12, 2012	41.56	41.69	40.77	41.11	3,384,406	-0.40(-0.96%)
Oct 11, 2012	41.73	42.05	41.42	41.51	2,634,941	+0.12(+0.30%)
Oct 10, 2012	41.90	42.09	41.27	41.39	3,516,699	-0.59(-1.40%)
Oct 09, 2012	41.54	42.26	41.30	41.97	3,490,768	+0.46(+1.12%)
Oct 08, 2012	41.14	41.56	41.06	41.51	2,993,637	-0.03(-0.08%)
Oct 05, 2012	42.15	42.48	41.39	41.54	4,360,012	-0.57(-1.36%)
Oct 04, 2012	42.30	42.43	41.82	42.11	5,346,029	+0.13(+0.31%)
Oct 03, 2012	43.40	43.46	41.88	41.98	5,585,600	-1.53(-3.53%)
Oct 02, 2012	43.39	43.57	43.04	43.52	4,730,678	+0.36(+0.83%)
Oct 01, 2012	42.71	43.35	42.67	43.16	4,526,759	+0.81(+1.91%)
Sep 28, 2012	42.56	42.71	42.01	42.35	3,036,563	-0.43(-1.02%)
Sep 27, 2012	42.24	43.00	42.14	42.78	2,584,509	+0.98(+2.35%)
Sep 26, 2012	42.28	42.36	41.73	41.80	3,614,719	-0.69(-1.62%)
Sep 25, 2012	42.97	43.24	42.43	42.49	4,052,851	-0.30(-0.70%)
Sep 24, 2012	42.56	42.99	42.39	42.79	3,297,316	-0.28(-0.65%)
Sep 21, 2012	43.30	43.37	42.80	43.07	5,318,351	+0.15(+0.35%)
Sep 20, 2012	42.67	43.12	42.14	42.92	5,487,686	-0.01(-0.02%)
Sep 19, 2012	43.71	43.76	42.90	42.92	4,349,616	-0.87(-1.99%)
Sep 18, 2012	43.93	44.15	43.30	43.80	3,019,325	-0.20(-0.45%)
Sep 17, 2012	44.38	44.69	43.80	43.99	3,865,778	-0.46(-1.04%)
Sep 14, 2012	43.74	45.24	43.74	44.46	5,102,891	+0.92(+2.12%)
Sep 13, 2012	42.87	43.89	42.26	43.53	5,287,458	+0.83(+1.95%)
Sep 12, 2012	42.65	43.06	42.18	42.70	4,372,151	+0.21(+0.49%)
Sep 11, 2012	42.64	42.88	42.30	42.49	4,408,644	+0.01(+0.03%)
Sep 10, 2012	42.71	43.26	42.37	42.48	4,676,417	-0.18(-0.43%)
Sep 07, 2012	41.93	42.81	41.85	42.66	6,223,631	+0.18(+0.42%)
Sep 06, 2012	41.51	42.79	41.43	42.49	5,504,982	+1.46(+3.57%)
Sep 05, 2012	41.23	41.39	40.99	41.02	4,198,961	-0.29(-0.71%)

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.