Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.41	46.19	45.40	46.11	1,577,775	+0.61(+1.34%)
Nov 29, 2012	45.77	46.08	45.33	45.50	1,633,733	-0.18(-0.40%)
Nov 28, 2012	45.01	45.82	44.84	45.68	851,202	+0.30(+0.66%)
Nov 27, 2012	45.09	45.54	44.53	45.38	1,182,426	-0.09(-0.20%)
Nov 26, 2012	44.96	46.04	44.96	45.47	1,239,627	+0.26(+0.58%)
Nov 23, 2012	45.04	45.48	44.79	45.21	315,652	+0.42(+0.94%)
Nov 21, 2012	44.85	45.26	44.43	44.79	1,269,293	-0.01(-0.03%)
Nov 20, 2012	44.33	44.80	44.03	44.80	1,239,786	+0.25(+0.56%)
Nov 19, 2012	44.25	44.76	43.92	44.55	1,253,288	+0.89(+2.05%)
Nov 16, 2012	43.89	44.16	43.33	43.65	1,111,493	-0.10(-0.22%)
Nov 15, 2012	43.72	44.26	43.26	43.75	1,073,605	+0.03(+0.07%)
Nov 14, 2012	45.63	45.63	43.54	43.72	1,867,054	-1.73(-3.81%)
Nov 13, 2012	45.27	45.59	44.78	45.45	2,827,042	-0.07(-0.16%)
Nov 12, 2012	45.31	45.73	44.93	45.53	1,663,645	+0.65(+1.44%)
Nov 09, 2012	45.18	45.35	44.74	44.88	1,174,332	-0.41(-0.90%)
Nov 08, 2012	45.95	46.04	45.26	45.29	1,151,078	-1.02(-2.21%)
Nov 07, 2012	46.63	46.86	45.88	46.31	1,258,804	-0.73(-1.56%)
Nov 06, 2012	46.79	47.13	46.62	47.04	926,365	+0.29(+0.61%)
Nov 05, 2012	47.26	47.59	46.54	46.76	892,177	-0.62(-1.32%)
Nov 02, 2012	46.85	47.71	46.78	47.38	1,452,274	+0.83(+1.77%)
Nov 01, 2012	46.11	46.99	45.66	46.55	1,080,968	+0.50(+1.08%)
Oct 31, 2012	46.18	46.73	45.47	46.06	1,327,460	-0.06(-0.13%)
Oct 26, 2012	46.41	46.12	46.12	46.12	861,085	-0.37(-0.80%)
Oct 25, 2012	48.27	48.27	45.84	46.49	1,547,224	-0.91(-1.92%)
Oct 24, 2012	47.68	47.81	47.21	47.40	698,667	-0.18(-0.37%)
Oct 23, 2012	47.23	47.70	46.87	47.58	922,796	-0.46(-0.97%)
Oct 19, 2012	48.56	48.87	47.94	48.05	793,228	-0.65(-1.33%)
Oct 18, 2012	48.10	48.84	48.00	48.70	578,128	+0.70(+1.47%)
Oct 17, 2012	47.93	48.26	47.19	47.99	1,498,309	-0.09(-0.18%)
Oct 16, 2012	48.31	48.65	47.81	48.08	605,331	-0.20(-0.41%)
Oct 15, 2012	47.81	48.49	47.51	48.27	567,572	+0.46(+0.96%)
Oct 12, 2012	48.33	48.48	47.74	47.81	908,300	-0.54(-1.13%)
Oct 11, 2012	48.17	48.52	48.00	48.36	1,025,211	+0.59(+1.23%)
Oct 10, 2012	47.72	47.90	47.24	47.77	510,224	+0.20(+0.41%)
Oct 09, 2012	47.86	48.29	47.56	47.58	688,497	-0.21(-0.45%)
Oct 08, 2012	47.77	47.91	47.46	47.79	655,474	-0.21(-0.45%)
Oct 05, 2012	48.10	48.16	47.71	48.00	1,348,563	-0.02(-0.05%)
Oct 04, 2012	48.73	48.74	47.75	48.03	1,432,865	-0.38(-0.78%)
Oct 03, 2012	48.74	49.06	48.35	48.41	1,310,826	-0.30(-0.62%)
Oct 02, 2012	48.60	48.81	48.07	48.71	698,857	+0.47(+0.98%)
Oct 01, 2012	49.16	49.16	47.67	48.24	1,368,357	-0.74(-1.51%)
Sep 28, 2012	48.92	49.14	48.49	48.98	1,301,880	-0.24(-0.48%)
Sep 27, 2012	48.77	49.68	48.56	49.22	1,115,971	+0.72(+1.48%)
Sep 26, 2012	49.22	49.42	48.47	48.50	1,299,695	-0.49(-1.00%)
Sep 25, 2012	49.47	49.83	48.92	48.99	1,416,016	-0.50(-1.01%)
Sep 24, 2012	49.31	50.10	49.25	49.49	1,272,215	-0.23(-0.47%)
Sep 21, 2012	49.71	49.96	49.32	49.72	1,719,212	+0.30(+0.60%)
Sep 20, 2012	49.76	49.76	48.93	49.42	1,335,902	-0.59(-1.17%)
Sep 19, 2012	50.35	50.46	49.73	50.01	772,682	-0.35(-0.69%)
Sep 18, 2012	51.00	51.17	50.29	50.35	996,400	-0.81(-1.59%)
Sep 17, 2012	51.78	52.28	51.15	51.17	901,544	-0.75(-1.44%)
Sep 14, 2012	51.25	52.18	51.23	51.92	884,397	+0.94(+1.84%)
Sep 13, 2012	50.18	51.19	50.08	50.98	538,632	+0.81(+1.62%)
Sep 12, 2012	50.00	50.39	49.70	50.17	623,786	+0.35(+0.71%)
Sep 11, 2012	49.81	50.04	49.22	49.81	825,695	-0.06(-0.12%)
Sep 10, 2012	49.94	50.23	49.49	49.87	990,823	-0.37(-0.73%)
Sep 07, 2012	49.84	50.52	49.84	50.24	865,368	+0.24(+0.49%)
Sep 06, 2012	49.97	50.30	49.79	49.99	1,534,530	+0.43(+0.87%)
Sep 05, 2012	49.92	49.99	49.35	49.56	872,171	-0.39(-0.78%)

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.