Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	50.97	51.58	50.58	50.80	1,226,826	-0.32(-0.63%)
Nov 29, 2012	50.53	51.42	50.34	51.12	1,355,417	+0.83(+1.66%)
Nov 28, 2012	49.15	50.31	48.79	50.29	1,192,985	+1.09(+2.21%)
Nov 27, 2012	48.53	49.34	47.60	49.20	885,537	+0.36(+0.73%)
Nov 26, 2012	48.64	49.12	48.43	48.84	591,998	-0.04(-0.09%)
Nov 23, 2012	48.24	49.36	48.16	48.88	395,235	+0.96(+2.00%)
Nov 21, 2012	48.09	48.36	47.69	47.92	537,918	+0.00(+0.00%)
Nov 20, 2012	47.84	48.38	47.75	47.92	1,009,507	+0.03(+0.05%)
Nov 19, 2012	46.89	48.25	46.89	47.90	965,257	+1.76(+3.81%)
Nov 16, 2012	46.14	46.53	45.86	46.14	1,035,525	+0.20(+0.43%)
Nov 15, 2012	46.58	46.65	45.54	45.94	749,559	-0.22(-0.48%)
Nov 14, 2012	47.33	47.90	46.06	46.16	570,950	-1.11(-2.35%)
Nov 13, 2012	46.86	48.09	46.86	47.28	1,005,249	+0.46(+0.98%)
Nov 12, 2012	46.35	47.19	46.35	46.82	522,713	+0.76(+1.66%)
Nov 09, 2012	46.12	46.94	45.77	46.05	871,857	-0.24(-0.51%)
Nov 08, 2012	47.18	47.73	46.28	46.29	1,073,660	-0.87(-1.84%)
Nov 07, 2012	47.64	47.94	46.78	47.16	978,886	-1.28(-2.65%)
Nov 06, 2012	48.39	48.72	48.17	48.44	865,020	+0.18(+0.37%)
Nov 05, 2012	47.56	48.31	47.56	48.26	810,851	+0.49(+1.03%)
Nov 02, 2012	48.52	48.59	47.39	47.77	849,163	-0.48(-0.99%)
Nov 01, 2012	47.05	48.48	46.41	48.25	1,251,417	+1.43(+3.05%)
Oct 31, 2012	47.12	47.15	46.70	46.82	847,093	-0.15(-0.33%)
Oct 26, 2012	46.79	46.97	46.97	46.97	887,051	+0.17(+0.36%)
Oct 25, 2012	47.06	47.19	46.43	46.80	937,487	+0.07(+0.15%)
Oct 24, 2012	47.48	47.58	46.65	46.73	1,279,179	-0.36(-0.76%)
Oct 23, 2012	46.56	47.39	46.22	47.09	1,630,292	+0.09(+0.18%)
Oct 19, 2012	47.31	47.80	46.63	47.01	2,142,625	-0.33(-0.70%)
Oct 18, 2012	44.90	47.66	44.18	47.34	3,157,250	+1.22(+2.65%)
Oct 17, 2012	45.83	46.24	45.64	46.11	988,801	+0.41(+0.89%)
Oct 16, 2012	44.81	45.77	44.33	45.71	1,055,569	+1.23(+2.77%)
Oct 15, 2012	44.23	44.70	44.06	44.47	1,466,223	+0.29(+0.65%)
Oct 12, 2012	44.52	44.93	44.06	44.19	405,050	-0.27(-0.61%)
Oct 11, 2012	44.53	44.84	44.37	44.46	467,926	+0.42(+0.95%)
Oct 10, 2012	44.87	44.90	43.98	44.04	660,374	-0.71(-1.59%)
Oct 09, 2012	45.49	45.49	44.61	44.75	1,026,710	-0.77(-1.70%)
Oct 08, 2012	45.69	45.86	45.26	45.53	722,101	-0.65(-1.40%)
Oct 05, 2012	45.99	46.41	45.83	46.17	1,168,110	+0.51(+1.12%)
Oct 04, 2012	45.32	45.86	45.19	45.66	846,166	+0.63(+1.40%)
Oct 03, 2012	45.00	45.32	44.79	45.03	774,763	+0.01(+0.02%)
Oct 02, 2012	44.92	45.08	44.62	45.03	827,542	+0.25(+0.57%)
Oct 01, 2012	45.16	45.63	44.56	44.77	1,299,743	+0.02(+0.04%)
Sep 28, 2012	44.18	44.86	43.98	44.75	950,891	+0.23(+0.52%)
Sep 27, 2012	43.95	44.63	43.77	44.53	936,259	+0.72(+1.65%)
Sep 26, 2012	43.91	44.11	43.23	43.80	886,459	-0.08(-0.17%)
Sep 25, 2012	45.01	45.22	43.87	43.88	903,701	-1.04(-2.31%)
Sep 24, 2012	44.81	45.10	44.73	44.92	798,294	-0.29(-0.64%)
Sep 21, 2012	45.85	46.15	45.18	45.20	1,156,881	-0.31(-0.69%)
Sep 20, 2012	45.56	45.64	45.25	45.52	1,144,051	-0.59(-1.27%)
Sep 19, 2012	44.98	46.42	44.87	46.11	2,296,650	+1.35(+3.02%)
Sep 18, 2012	44.91	45.11	44.06	44.75	1,590,012	-0.66(-1.46%)
Sep 17, 2012	45.60	45.66	45.34	45.42	857,572	-0.37(-0.80%)
Sep 14, 2012	45.61	45.99	45.58	45.78	1,856,829	+0.35(+0.77%)
Sep 13, 2012	45.98	46.08	44.92	45.43	3,278,341	-1.02(-2.19%)
Sep 12, 2012	47.95	48.19	46.27	46.45	1,707,247	-1.61(-3.36%)
Sep 11, 2012	47.97	48.22	47.69	48.07	661,910	+0.03(+0.05%)
Sep 10, 2012	47.97	48.28	47.85	48.04	820,917	-0.14(-0.30%)
Sep 07, 2012	47.41	48.23	47.13	48.19	1,185,758	+0.99(+2.10%)
Sep 06, 2012	46.30	47.76	46.29	47.20	1,141,337	+1.43(+3.13%)
Sep 05, 2012	45.80	45.93	45.22	45.77	1,175,784	-0.02(-0.04%)

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.