Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	46.03	46.26	44.90	45.25	125,892	-1.04(-2.25%)
Nov 29, 2012	46.22	46.50	46.11	46.29	106,264	+0.53(+1.16%)
Nov 28, 2012	44.80	45.98	44.77	45.76	96,204	-1.82(-3.83%)
Nov 27, 2012	47.98	48.04	47.52	47.58	32,264	-0.62(-1.29%)
Nov 26, 2012	48.33	48.40	48.08	48.20	33,398	-0.22(-0.45%)
Nov 24, 2012	47.01	48.59	46.87	48.42	58,419	+0.00(+0.00%)
Nov 23, 2012	47.01	48.59	46.87	48.42	58,419	+1.76(+3.77%)
Nov 21, 2012	46.35	47.47	46.20	46.66	35,591	+0.17(+0.37%)
Nov 20, 2012	46.85	46.99	46.06	46.49	49,130	-0.44(-0.94%)
Nov 19, 2012	46.86	47.14	46.58	46.93	30,362	+1.62(+3.58%)
Nov 16, 2012	45.16	45.59	45.00	45.31	129,450	-0.17(-0.37%)
Nov 15, 2012	46.20	46.20	44.75	45.48	169,137	-0.88(-1.90%)
Nov 14, 2012	46.61	46.98	46.07	46.36	35,748	+0.01(+0.02%)
Nov 13, 2012	45.96	47.23	45.92	46.35	31,868	-0.24(-0.52%)
Nov 12, 2012	47.19	47.25	46.41	46.59	19,482	-0.29(-0.61%)
Nov 09, 2012	47.28	47.44	46.82	46.88	58,814	-0.16(-0.34%)
Nov 08, 2012	45.54	47.15	45.53	47.04	97,047	+1.22(+2.66%)
Nov 07, 2012	46.13	46.33	44.61	45.82	55,952	+0.16(+0.35%)
Nov 06, 2012	43.69	45.95	43.58	45.66	76,721	+2.44(+5.65%)
Nov 05, 2012	43.14	43.30	42.92	43.22	26,213	+0.46(+1.08%)
Nov 02, 2012	44.28	44.28	42.56	42.76	106,205	-2.88(-6.31%)
Nov 01, 2012	46.43	46.43	45.63	45.64	118,312	-0.61(-1.32%)
Oct 31, 2012	45.94	46.53	45.94	46.25	36,663	+0.71(+1.56%)
Oct 26, 2012		45.54	45.54	45.54	0	-0.07(-0.15%)
Oct 25, 2012	45.84	45.95	45.40	45.61	31,150	+0.91(+2.04%)
Oct 24, 2012	45.39	45.40	44.48	44.70	40,429	-0.45(-1.00%)
Oct 23, 2012	45.62	45.63	44.91	45.15	36,779	-1.29(-2.78%)
Oct 19, 2012	47.59	47.64	45.84	46.44	55,900	-1.51(-3.14%)
Oct 18, 2012	48.05	48.40	47.00	47.95	23,003	-0.72(-1.49%)
Oct 17, 2012	48.34	48.99	48.16	48.67	31,162	+0.07(+0.14%)
Oct 16, 2012	48.07	48.60	47.97	48.60	26,692	+0.96(+2.01%)
Oct 15, 2012	48.21	48.30	47.00	47.64	125,470	-1.52(-3.09%)
Oct 12, 2012	50.07	50.24	48.75	49.16	49,931	-1.12(-2.23%)
Oct 11, 2012	50.28	50.77	50.19	50.28	12,600	+0.41(+0.82%)
Oct 10, 2012	49.61	50.13	49.45	49.87	29,324	-0.13(-0.26%)
Oct 09, 2012	50.74	51.00	49.73	50.00	68,825	-0.95(-1.86%)
Oct 08, 2012	50.69	51.12	50.68	50.95	43,976	-0.53(-1.03%)
Oct 06, 2012	51.67	52.11	50.94	51.48	55,875	+0.00(+0.00%)
Oct 05, 2012	51.67	52.11	50.94	51.48	55,875	-0.87(-1.65%)
Oct 04, 2012	51.98	52.75	51.60	52.35	89,598	+1.01(+1.96%)
Oct 03, 2012	51.43	51.43	50.98	51.34	33,058	+0.28(+0.55%)
Oct 02, 2012	51.36	51.57	50.77	51.06	118,340	-0.19(-0.37%)
Oct 01, 2012	51.74	52.28	50.88	51.25	141,807	+0.33(+0.65%)
Sep 28, 2012	51.02	51.30	50.53	50.92	41,952	-0.36(-0.71%)
Sep 27, 2012	50.18	51.50	49.96	51.28	67,735	+2.13(+4.34%)
Sep 26, 2012	48.81	49.27	47.50	49.15	92,292	-0.75(-1.50%)
Sep 25, 2012	50.84	51.09	49.74	49.90	83,826	-0.35(-0.70%)
Sep 24, 2012	49.86	50.46	49.82	50.25	168,639	-0.73(-1.43%)
Sep 21, 2012	51.84	52.08	50.71	50.98	94,610	+0.41(+0.81%)
Sep 20, 2012	50.17	50.71	49.53	50.57	50,319	-0.23(-0.45%)
Sep 19, 2012	50.93	51.10	50.35	50.80	39,624	+0.00(+0.00%)
Sep 18, 2012	49.97	51.46	49.94	50.80	103,599	+1.12(+2.25%)
Sep 17, 2012	50.83	50.89	49.34	49.68	65,565	-1.21(-2.38%)
Sep 14, 2012	50.92	52.00	50.43	50.89	93,423	+0.52(+1.03%)
Sep 13, 2012	47.50	52.00	45.86	50.37	235,399	+2.82(+5.93%)
Sep 12, 2012	48.33	49.00	47.14	47.55	150,783	-0.05(-0.11%)
Sep 11, 2012	47.83	48.07	47.52	47.60	57,106	+0.58(+1.23%)
Sep 10, 2012	47.49	47.98	46.99	47.02	198,061	-0.98(-2.04%)
Sep 07, 2012	47.33	48.50	47.18	48.00	112,511	+2.92(+6.48%)
Sep 06, 2012	45.37	45.81	45.08	45.08	66,675	+0.47(+1.05%)
Sep 05, 2012	44.45	44.61	44.25	44.61	32,076	-0.17(-0.38%)

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.