Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	42.12	42.39	41.81	41.89	1,859,733	-0.23(-0.54%)
Nov 29, 2012	41.87	42.20	41.36	42.12	1,838,765	+0.77(+1.85%)
Nov 28, 2012	41.61	41.61	40.97	41.36	1,179,815	-0.22(-0.54%)
Nov 27, 2012	41.43	42.20	40.85	41.58	2,123,702	+0.05(+0.12%)
Nov 26, 2012	41.36	42.00	41.26	41.53	794,863	-0.03(-0.08%)
Nov 23, 2012	41.48	41.91	41.27	41.56	188,158	+0.27(+0.66%)
Nov 21, 2012	41.59	41.59	41.13	41.29	492,218	-0.19(-0.46%)
Nov 20, 2012	41.31	41.50	40.89	41.48	778,387	+0.15(+0.37%)
Nov 19, 2012	41.10	41.59	40.89	41.33	733,811	+0.50(+1.23%)
Nov 16, 2012	40.59	40.90	40.20	40.82	640,031	+0.31(+0.77%)
Nov 15, 2012	40.46	40.91	40.19	40.51	578,334	+0.05(+0.13%)
Nov 14, 2012	41.62	41.62	40.36	40.46	511,112	-1.03(-2.47%)
Nov 13, 2012	41.77	41.96	40.72	41.49	965,289	-0.36(-0.85%)
Nov 12, 2012	41.93	42.10	41.44	41.84	648,618	+0.08(+0.18%)
Nov 09, 2012	41.75	42.15	41.45	41.77	431,639	-0.11(-0.26%)
Nov 08, 2012	42.52	42.52	41.83	41.87	536,626	-0.61(-1.44%)
Nov 07, 2012	42.58	42.98	42.33	42.49	623,839	-0.37(-0.86%)
Nov 06, 2012	42.87	42.98	42.41	42.86	614,933	+0.03(+0.06%)
Nov 05, 2012	42.82	43.00	42.29	42.83	653,829	-0.01(-0.03%)
Nov 02, 2012	43.23	43.36	42.15	42.84	1,544,520	+0.73(+1.74%)
Nov 01, 2012	41.73	42.46	41.38	42.11	1,127,352	+0.26(+0.62%)
Oct 31, 2012	41.05	41.90	40.80	41.85	1,000,858	+0.80(+1.94%)
Oct 26, 2012	41.26	41.05	41.05	41.05	941,115	-0.19(-0.46%)
Oct 25, 2012	41.44	41.74	40.85	41.24	694,017	-0.08(-0.19%)
Oct 24, 2012	41.47	41.69	41.13	41.32	816,756	-0.02(-0.05%)
Oct 23, 2012	41.31	41.47	40.91	41.34	899,345	-0.35(-0.84%)
Oct 19, 2012	41.64	42.09	41.53	41.69	606,806	-0.01(-0.03%)
Oct 18, 2012	40.97	41.72	40.88	41.70	708,646	+0.73(+1.77%)
Oct 17, 2012	41.65	41.65	40.74	40.98	1,142,930	+0.18(+0.45%)
Oct 16, 2012	40.48	40.80	40.38	40.79	642,392	+0.38(+0.95%)
Oct 15, 2012	40.04	40.42	39.59	40.41	684,100	+0.43(+1.07%)
Oct 12, 2012	40.14	40.43	39.90	39.98	508,613	-0.13(-0.33%)
Oct 11, 2012	40.53	40.64	40.10	40.11	861,765	-0.21(-0.52%)
Oct 10, 2012	40.18	40.47	39.97	40.32	967,684	+0.15(+0.37%)
Oct 09, 2012	40.24	40.39	40.03	40.18	895,023	-0.06(-0.16%)
Oct 08, 2012	40.32	40.32	40.15	40.24	410,268	-0.22(-0.54%)
Oct 05, 2012	40.59	40.79	40.31	40.46	496,288	-0.04(-0.09%)
Oct 04, 2012	41.01	41.26	40.36	40.50	839,494	-0.34(-0.84%)
Oct 03, 2012	41.12	41.38	40.83	40.84	912,900	-0.36(-0.87%)
Oct 02, 2012	40.89	41.21	40.80	41.20	841,560	+0.33(+0.80%)
Oct 01, 2012	41.20	41.24	40.29	40.87	1,417,492	-0.25(-0.60%)
Sep 28, 2012	40.99	41.19	40.80	41.12	1,555,345	-0.17(-0.40%)
Sep 27, 2012	41.26	41.51	41.05	41.29	1,540,985	+0.13(+0.33%)
Sep 26, 2012	41.27	41.54	40.86	41.15	1,390,516	+0.17(+0.40%)
Sep 25, 2012	41.70	42.00	40.97	40.99	918,025	-0.59(-1.43%)
Sep 24, 2012	41.65	42.15	41.55	41.58	1,205,834	-0.27(-0.63%)
Sep 21, 2012	42.01	42.15	41.77	41.85	2,329,911	-0.02(-0.05%)
Sep 20, 2012	42.52	42.63	41.82	41.87	1,252,531	-0.82(-1.93%)
Sep 19, 2012	42.82	42.95	42.54	42.69	1,466,040	-0.07(-0.16%)
Sep 18, 2012	43.04	43.33	42.61	42.76	1,388,020	-0.32(-0.75%)
Sep 17, 2012	43.30	43.59	43.07	43.08	1,036,843	-0.25(-0.58%)
Sep 14, 2012	43.38	43.73	43.26	43.33	960,752	-0.01(-0.01%)
Sep 13, 2012	42.95	43.38	42.90	43.34	1,279,586	+0.40(+0.94%)
Sep 12, 2012	43.38	43.38	42.87	42.94	996,675	-0.30(-0.70%)
Sep 11, 2012	43.48	43.48	43.02	43.24	1,157,215	-0.07(-0.16%)
Sep 10, 2012	43.95	44.16	43.18	43.31	1,188,936	-0.59(-1.35%)
Sep 07, 2012	44.12	44.36	43.83	43.90	1,216,306	-0.13(-0.30%)
Sep 06, 2012	44.05	44.21	43.92	44.03	882,786	+0.13(+0.30%)
Sep 05, 2012	44.21	44.34	43.70	43.90	1,199,452	-0.21(-0.49%)

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.