Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.13	46.37	45.11	45.24	6,090,250	-0.70(-1.52%)
Nov 29, 2012	45.96	46.01	45.50	45.94	2,938,249	+0.12(+0.26%)
Nov 28, 2012	44.92	45.91	44.27	45.82	3,388,765	+0.49(+1.08%)
Nov 27, 2012	44.31	45.47	44.10	45.33	3,829,885	+1.02(+2.30%)
Nov 26, 2012	45.00	45.18	44.06	44.31	3,627,779	-0.97(-2.14%)
Nov 24, 2012	44.41	45.28	44.41	45.28	642,274	+0.00(+0.00%)
Nov 23, 2012	44.41	45.30	44.41	45.28	805,935	+0.77(+1.73%)
Nov 21, 2012	44.81	45.14	44.40	44.51	1,885,502	-0.37(-0.82%)
Nov 20, 2012	44.90	44.90	44.45	44.88	1,751,489	-0.01(-0.02%)
Nov 19, 2012	44.47	45.00	44.28	44.89	2,864,386	+0.70(+1.59%)
Nov 16, 2012	43.81	44.31	43.46	44.19	3,576,778	+0.27(+0.61%)
Nov 15, 2012	44.08	44.46	43.50	43.92	2,993,271	-0.42(-0.95%)
Nov 14, 2012	44.15	44.96	43.67	44.34	4,481,885	+0.38(+0.86%)
Nov 13, 2012	43.81	44.26	43.65	43.96	3,198,768	+0.02(+0.05%)
Nov 12, 2012	43.62	44.28	43.25	43.94	3,004,718	+0.28(+0.64%)
Nov 09, 2012	43.82	44.28	43.40	43.66	3,350,140	-0.11(-0.25%)
Nov 08, 2012	44.80	45.09	43.69	43.77	4,018,456	-0.80(-1.79%)
Nov 07, 2012	45.50	45.57	44.31	44.57	4,212,515	-0.13(-0.29%)
Nov 06, 2012	44.98	45.29	44.69	44.70	3,821,213	-0.07(-0.16%)
Nov 05, 2012	44.47	44.82	44.40	44.77	2,746,239	+0.21(+0.47%)
Nov 02, 2012	45.22	45.39	44.53	44.56	3,751,290	-0.57(-1.26%)
Nov 01, 2012	45.38	45.65	45.02	45.13	3,277,383	-0.33(-0.73%)
Oct 31, 2012	45.62	46.20	44.80	45.46	3,979,000	+0.16(+0.35%)
Oct 26, 2012		45.30	45.30	45.30	0	-0.61(-1.33%)
Oct 25, 2012	45.84	46.17	45.42	45.91	2,825,066	+0.39(+0.85%)
Oct 24, 2012	46.08	46.62	45.21	45.52	4,924,367	-0.69(-1.49%)
Oct 23, 2012	46.22	46.43	45.94	46.21	4,141,712	+0.18(+0.39%)
Oct 19, 2012	46.42	46.50	45.90	46.03	4,863,513	-0.37(-0.80%)
Oct 18, 2012	46.67	46.78	45.91	46.40	5,681,460	-0.25(-0.54%)
Oct 17, 2012	47.40	47.74	46.55	46.65	3,948,659	-0.60(-1.27%)
Oct 16, 2012	46.90	47.26	46.32	47.25	5,934,835	+0.29(+0.62%)
Oct 15, 2012	47.17	47.68	46.78	46.96	7,890,161	-0.14(-0.30%)
Oct 12, 2012	46.67	47.41	46.05	47.10	7,383,998	+0.64(+1.38%)
Oct 11, 2012	47.00	47.04	45.44	46.46	12,664,681	+0.11(+0.24%)
Oct 10, 2012	47.28	47.53	46.20	46.35	9,671,656	-0.65(-1.38%)
Oct 09, 2012	46.70	47.29	45.95	47.00	7,724,344	+0.41(+0.88%)
Oct 08, 2012	47.92	48.00	46.50	46.59	6,449,731	-0.98(-2.06%)
Oct 06, 2012	46.55	47.76	46.50	47.57	8,998,566	+0.00(+0.00%)
Oct 05, 2012	46.55	47.76	46.50	47.57	8,998,566	+0.94(+2.02%)
Oct 04, 2012	45.50	46.68	45.50	46.63	7,550,100	+1.76(+3.92%)
Oct 03, 2012	45.55	47.76	44.83	44.87	26,426,726	-0.55(-1.21%)
Oct 02, 2012	44.45	46.14	44.44	45.42	12,269,427	+1.32(+2.99%)
Oct 01, 2012	45.57	45.62	42.00	44.10	12,031,336	-0.53(-1.20%)
Sep 28, 2012	45.05	46.50	44.20	44.63	3,148,588	-0.15(-0.32%)
Sep 27, 2012	44.94	45.14	44.01	44.78	2,144,183	+0.03(+0.07%)
Sep 26, 2012	45.80	45.91	44.75	44.75	1,608,497	-0.50(-1.10%)
Sep 25, 2012	46.00	46.13	45.20	45.25	1,135,341	-0.75(-1.63%)
Sep 24, 2012	46.50	46.50	45.08	46.00	1,702,328	+0.02(+0.04%)
Sep 21, 2012	47.30	47.30	45.16	45.98	3,876,749	-0.47(-1.01%)
Sep 20, 2012	45.94	46.90	45.50	46.45	4,425,627	+0.45(+0.98%)
Sep 19, 2012	45.74	46.38	45.50	46.00	2,803,459	+0.33(+0.72%)
Sep 18, 2012	45.82	45.99	45.00	45.67	1,161,434	+0.57(+1.26%)

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.