Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.58	47.86	47.03	47.03	2,453,985	-0.61(-1.29%)
Nov 29, 2012	47.24	47.85	47.09	47.64	1,763,796	+0.60(+1.27%)
Nov 28, 2012	46.24	47.08	46.08	47.04	1,739,692	+0.42(+0.90%)
Nov 27, 2012	46.80	47.27	46.61	46.62	1,687,336	-0.27(-0.58%)
Nov 26, 2012	46.97	47.13	46.83	46.90	2,363,902	-0.39(-0.82%)
Nov 23, 2012	47.00	47.35	46.89	47.28	1,208,798	+0.64(+1.38%)
Nov 21, 2012	46.40	46.75	46.11	46.64	1,400,745	+0.31(+0.67%)
Nov 20, 2012	46.21	46.33	45.87	46.33	1,859,537	+0.02(+0.05%)
Nov 19, 2012	45.95	46.41	45.87	46.31	1,935,917	+1.05(+2.33%)
Nov 16, 2012	44.51	45.35	44.51	45.25	2,795,507	+0.25(+0.55%)
Nov 15, 2012	44.49	45.24	44.34	45.00	2,330,746	+0.37(+0.83%)
Nov 14, 2012	45.52	45.67	44.50	44.63	2,110,913	-0.75(-1.66%)
Nov 13, 2012	44.76	46.18	44.69	45.38	2,211,336	+0.12(+0.27%)
Nov 12, 2012	45.00	46.34	44.80	45.26	1,387,759	+0.26(+0.59%)
Nov 09, 2012	44.74	45.46	44.53	45.00	956,814	+0.03(+0.07%)
Nov 08, 2012	45.49	46.05	44.95	44.97	1,881,005	-0.46(-1.01%)
Nov 07, 2012	46.24	46.24	45.01	45.42	2,195,783	-1.43(-3.06%)
Nov 06, 2012	46.71	47.31	46.60	46.86	1,723,477	+0.26(+0.55%)
Nov 05, 2012	46.25	46.74	46.00	46.60	2,321,534	+0.00(+0.00%)
Nov 02, 2012	46.51	47.06	46.31	46.60	4,429,641	+0.34(+0.74%)
Nov 01, 2012	45.17	46.28	44.83	46.26	1,992,769	+1.36(+3.04%)
Oct 31, 2012	45.30	45.67	43.17	44.90	4,502,739	-0.72(-1.57%)
Oct 26, 2012	45.36	45.61	45.61	45.61	2,567,329	+0.23(+0.51%)
Oct 25, 2012	45.07	46.67	44.93	45.38	3,453,254	+1.48(+3.38%)
Oct 24, 2012	44.23	44.60	43.77	43.90	2,188,047	-0.04(-0.09%)
Oct 23, 2012	43.86	44.16	43.63	43.93	2,334,099	-0.52(-1.18%)
Oct 19, 2012	45.13	45.30	44.26	44.46	1,244,441	-0.86(-1.90%)
Oct 18, 2012	45.26	45.59	45.04	45.32	1,363,802	-0.05(-0.12%)
Oct 17, 2012	44.66	45.49	44.58	45.37	1,402,112	+0.85(+1.90%)
Oct 16, 2012	43.63	44.75	43.63	44.53	1,609,285	+1.31(+3.03%)
Oct 15, 2012	43.23	43.40	42.93	43.22	1,497,194	+0.18(+0.41%)
Oct 12, 2012	43.67	43.83	42.81	43.04	1,327,027	-0.67(-1.53%)
Oct 11, 2012	44.19	44.28	43.69	43.71	1,873,887	+0.04(+0.09%)
Oct 10, 2012	44.13	44.27	43.61	43.67	1,437,787	-0.40(-0.91%)
Oct 09, 2012	44.18	44.54	44.00	44.07	1,198,100	-0.30(-0.68%)
Oct 08, 2012	44.23	44.53	44.12	44.37	735,908	-0.11(-0.24%)
Oct 05, 2012	44.75	45.02	44.36	44.48	1,957,655	+0.05(+0.10%)
Oct 04, 2012	43.78	44.71	43.78	44.43	2,057,909	+0.99(+2.28%)
Oct 03, 2012	43.63	43.73	43.20	43.44	1,411,465	+0.04(+0.09%)
Oct 02, 2012	43.86	43.89	43.27	43.40	1,262,437	-0.19(-0.44%)
Oct 01, 2012	43.98	44.39	43.43	43.60	1,273,075	-0.01(-0.02%)
Sep 28, 2012	43.80	43.83	43.22	43.60	1,332,768	-0.19(-0.44%)
Sep 27, 2012	43.50	44.00	43.32	43.80	1,350,126	+0.66(+1.53%)
Sep 26, 2012	43.03	43.40	42.57	43.13	2,464,461	+0.13(+0.30%)
Sep 25, 2012	44.44	44.53	42.99	43.00	1,766,099	-1.15(-2.61%)
Sep 24, 2012	43.97	44.47	43.80	44.16	1,108,113	-0.15(-0.33%)
Sep 21, 2012	44.45	44.81	44.18	44.30	2,588,733	+0.12(+0.26%)
Sep 20, 2012	44.09	44.27	43.79	44.19	1,589,862	-0.28(-0.62%)
Sep 19, 2012	44.74	44.87	44.37	44.47	1,435,075	-0.29(-0.65%)
Sep 18, 2012	44.80	45.06	44.55	44.76	1,356,639	-0.12(-0.26%)
Sep 17, 2012	45.48	45.48	44.78	44.87	1,428,754	-0.66(-1.45%)
Sep 14, 2012	44.75	46.51	44.75	45.53	3,600,778	+0.83(+1.86%)
Sep 13, 2012	43.08	44.73	42.89	44.70	2,793,246	+1.12(+2.58%)
Sep 12, 2012	43.47	43.76	43.34	43.58	1,219,980	+0.39(+0.91%)
Sep 11, 2012	42.98	43.40	42.97	43.19	1,203,965	+0.21(+0.48%)
Sep 10, 2012	43.44	43.51	42.97	42.98	1,395,403	-0.45(-1.05%)
Sep 07, 2012	43.10	43.59	43.07	43.43	1,006,518	+0.35(+0.82%)
Sep 06, 2012	42.27	43.19	42.24	43.08	1,290,540	+1.25(+3.00%)
Sep 05, 2012	41.90	42.15	41.70	41.83	1,255,561	-0.18(-0.42%)

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.