Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.53	47.73	47.40	47.57	6,720,773	-0.02(-0.04%)
Nov 29, 2012	47.44	47.87	47.24	47.58	5,391,372	+0.35(+0.74%)
Nov 28, 2012	46.09	47.31	46.09	47.23	8,480,330	+0.91(+1.97%)
Nov 27, 2012	47.19	47.41	46.25	46.32	11,631,704	-1.06(-2.24%)
Nov 26, 2012	47.86	47.94	47.20	47.39	6,092,335	-0.70(-1.45%)
Nov 23, 2012	47.81	48.12	47.73	48.08	1,748,241	+0.45(+0.95%)
Nov 21, 2012	47.63	47.80	47.48	47.63	4,067,853	+0.10(+0.21%)
Nov 20, 2012	46.88	47.54	46.73	47.53	4,747,106	+0.54(+1.14%)
Nov 19, 2012	46.64	47.03	46.53	47.00	8,673,351	+0.79(+1.71%)
Nov 16, 2012	45.60	46.43	45.59	46.20	7,713,152	+0.56(+1.23%)
Nov 15, 2012	45.60	45.91	45.12	45.64	5,585,796	-0.01(-0.02%)
Nov 14, 2012	46.60	46.80	45.50	45.65	6,862,500	-0.93(-1.99%)
Nov 13, 2012	46.85	47.24	46.55	46.58	5,367,805	-0.66(-1.40%)
Nov 12, 2012	47.65	47.74	47.08	47.24	3,868,507	-0.26(-0.56%)
Nov 09, 2012	47.31	47.97	47.24	47.51	5,524,689	+0.23(+0.49%)
Nov 08, 2012	47.31	47.90	47.23	47.28	5,325,737	-0.01(-0.02%)
Nov 07, 2012	48.19	48.19	47.03	47.28	9,126,616	-1.38(-2.83%)
Nov 06, 2012	48.09	48.91	47.96	48.66	5,985,231	+0.71(+1.47%)
Nov 05, 2012	47.83	48.07	47.52	47.96	4,405,018	-0.30(-0.62%)
Nov 02, 2012	48.83	48.87	48.18	48.26	7,177,311	-0.12(-0.25%)
Nov 01, 2012	47.78	48.60	47.64	48.37	8,187,733	+0.75(+1.57%)
Oct 31, 2012	47.62	47.70	47.11	47.63	6,706,483	+0.19(+0.39%)
Oct 26, 2012	47.21	47.44	47.44	47.44	6,552,990	+0.26(+0.56%)
Oct 25, 2012	47.27	47.37	46.76	47.17	4,287,503	+0.18(+0.38%)
Oct 24, 2012	47.32	47.61	46.87	47.00	6,730,182	-0.13(-0.27%)
Oct 23, 2012	47.81	47.88	47.11	47.12	10,278,141	-1.26(-2.60%)
Oct 19, 2012	49.05	49.10	48.08	48.38	9,551,251	-0.64(-1.30%)
Oct 18, 2012	50.06	50.18	48.83	49.02	11,371,456	-1.50(-2.96%)
Oct 17, 2012	50.13	50.54	49.91	50.52	6,411,439	+0.63(+1.26%)
Oct 16, 2012	49.26	49.97	49.26	49.89	5,316,381	+0.88(+1.81%)
Oct 15, 2012	49.17	49.34	48.77	49.00	6,771,745	-0.26(-0.52%)
Oct 12, 2012	49.64	49.78	48.89	49.26	5,172,765	-0.49(-0.99%)
Oct 11, 2012	49.61	49.86	49.48	49.75	4,571,136	+0.43(+0.86%)
Oct 10, 2012	49.70	49.94	49.15	49.33	4,625,745	-0.23(-0.46%)
Oct 09, 2012	50.10	50.20	49.45	49.56	5,047,166	-0.49(-0.99%)
Oct 08, 2012	49.77	50.11	49.64	50.05	3,797,552	+0.22(+0.44%)
Oct 05, 2012	49.91	49.97	49.50	49.83	5,595,824	+0.16(+0.33%)
Oct 04, 2012	49.18	49.92	49.04	49.67	4,479,035	+0.83(+1.69%)
Oct 03, 2012	48.64	48.98	48.37	48.84	5,335,151	+0.36(+0.74%)
Oct 02, 2012	49.17	49.38	48.30	48.48	5,196,885	-0.47(-0.95%)
Oct 01, 2012	48.48	49.51	48.48	48.95	5,741,847	+0.74(+1.53%)
Sep 28, 2012	47.87	48.51	47.61	48.21	6,420,647	+0.25(+0.51%)
Sep 27, 2012	48.04	48.18	47.53	47.97	7,220,556	+0.36(+0.77%)
Sep 26, 2012	48.45	48.53	47.54	47.60	6,130,487	-0.84(-1.73%)
Sep 25, 2012	49.01	49.41	48.42	48.44	5,755,578	-0.46(-0.94%)
Sep 24, 2012	48.81	49.04	48.68	48.90	6,368,892	-0.16(-0.33%)
Sep 21, 2012	49.56	49.67	49.06	49.06	8,242,994	-0.41(-0.82%)
Sep 20, 2012	49.52	49.88	49.21	49.47	6,975,356	-0.28(-0.56%)
Sep 19, 2012	49.71	50.06	49.62	49.75	4,049,575	+0.00(+0.00%)
Sep 18, 2012	49.97	50.02	49.66	49.75	5,915,414	-0.43(-0.86%)
Sep 17, 2012	50.24	50.34	50.05	50.18	4,925,980	-0.08(-0.15%)
Sep 14, 2012	50.23	50.28	49.90	50.26	7,790,184	+0.19(+0.37%)
Sep 13, 2012	48.66	50.27	48.54	50.07	9,231,334	+1.51(+3.11%)
Sep 12, 2012	48.48	48.99	48.35	48.56	5,178,144	+0.03(+0.07%)
Sep 11, 2012	48.58	48.74	48.16	48.53	5,679,731	-0.25(-0.50%)
Sep 10, 2012	49.09	49.21	48.73	48.77	4,182,008	-0.18(-0.36%)
Sep 07, 2012	48.64	49.05	48.39	48.95	4,592,867	+0.27(+0.56%)
Sep 06, 2012	48.77	49.18	48.53	48.68	8,733,705	+0.19(+0.38%)
Sep 05, 2012	49.53	49.68	48.34	48.49	8,098,808	-1.20(-2.42%)

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.