Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	44.66	44.95	44.33	44.62	3,319,196	-0.03(-0.07%)
Nov 29, 2012	44.24	45.18	44.15	44.66	3,849,372	+0.77(+1.75%)
Nov 28, 2012	43.62	43.91	43.03	43.89	2,303,162	-0.02(-0.06%)
Nov 27, 2012	43.90	44.57	43.83	43.91	2,722,931	-0.07(-0.15%)
Nov 26, 2012	43.58	44.03	43.25	43.98	2,831,173	+0.52(+1.20%)
Nov 23, 2012	43.07	43.60	42.92	43.46	1,931,380	+0.78(+1.82%)
Nov 21, 2012	43.20	43.23	42.41	42.68	2,731,590	-0.53(-1.22%)
Nov 20, 2012	42.10	43.90	41.80	43.21	5,878,061	+0.95(+2.25%)
Nov 19, 2012	41.42	42.39	41.26	42.26	3,794,842	+1.39(+3.39%)
Nov 16, 2012	40.57	40.99	40.05	40.88	3,891,692	+0.33(+0.81%)
Nov 15, 2012	40.42	40.91	40.32	40.55	3,969,913	+0.02(+0.04%)
Nov 14, 2012	39.89	40.96	39.86	40.53	12,540,980	-1.36(-3.25%)
Nov 13, 2012	42.11	42.36	41.73	41.89	3,511,718	-0.31(-0.74%)
Nov 12, 2012	42.63	42.77	42.10	42.21	2,497,471	-0.36(-0.85%)
Nov 09, 2012	42.30	43.14	42.27	42.57	2,449,703	+0.03(+0.08%)
Nov 08, 2012	43.02	43.20	42.30	42.54	2,206,801	-0.58(-1.34%)
Nov 07, 2012	43.54	43.73	42.77	43.11	2,684,217	-1.16(-2.63%)
Nov 06, 2012	43.68	44.63	43.48	44.28	3,279,548	+0.91(+2.09%)
Nov 05, 2012	42.91	43.48	42.88	43.37	1,906,350	+0.29(+0.67%)
Nov 02, 2012	44.40	44.40	43.01	43.08	2,863,843	-0.78(-1.77%)
Nov 01, 2012	43.37	43.96	43.13	43.86	2,701,687	+0.65(+1.51%)
Oct 31, 2012	43.82	44.05	43.15	43.20	3,338,427	-0.36(-0.83%)
Oct 26, 2012	43.82	43.57	43.57	43.57	2,973,907	-0.39(-0.88%)
Oct 25, 2012	44.24	44.27	43.50	43.95	2,497,705	+0.03(+0.08%)
Oct 24, 2012	44.22	44.49	43.83	43.92	2,405,860	+0.12(+0.26%)
Oct 23, 2012	44.16	44.33	43.38	43.81	4,212,518	-0.74(-1.67%)
Oct 19, 2012	44.95	45.09	44.34	44.55	4,319,260	-0.59(-1.32%)
Oct 18, 2012	45.30	45.35	44.83	45.14	3,796,859	-0.25(-0.55%)
Oct 17, 2012	44.75	45.94	44.66	45.39	5,243,121	+0.41(+0.92%)
Oct 16, 2012	44.75	45.24	44.61	44.98	3,259,204	+0.47(+1.06%)
Oct 15, 2012	44.74	44.94	44.19	44.51	3,684,316	-0.19(-0.42%)
Oct 12, 2012	45.59	45.75	44.65	44.70	3,465,182	-0.98(-2.15%)
Oct 11, 2012	45.66	46.08	45.50	45.68	4,715,967	+0.73(+1.63%)
Oct 10, 2012	44.95	45.28	44.74	44.95	3,347,307	+0.00(+0.00%)
Oct 09, 2012	45.02	45.42	44.58	44.95	4,176,385	-0.20(-0.44%)
Oct 08, 2012	45.28	45.45	44.97	45.14	3,011,799	-0.32(-0.71%)
Oct 05, 2012	45.86	46.11	45.39	45.47	4,501,119	-0.02(-0.04%)
Oct 04, 2012	45.41	45.67	44.81	45.48	4,759,491	+0.17(+0.38%)
Oct 03, 2012	45.70	45.75	45.03	45.31	8,593,534	-0.72(-1.56%)
Oct 02, 2012	46.38	47.36	45.56	46.03	12,019,629	-1.86(-3.88%)
Oct 01, 2012	47.81	48.45	47.74	47.88	5,921,307	+0.33(+0.69%)
Sep 28, 2012	47.51	47.79	47.10	47.55	4,040,496	-0.03(-0.07%)
Sep 27, 2012	47.50	47.79	47.23	47.59	3,352,764	+0.50(+1.07%)
Sep 26, 2012	47.26	47.48	46.88	47.08	4,691,083	-0.42(-0.89%)
Sep 25, 2012	49.30	49.35	47.46	47.50	5,628,010	-1.73(-3.52%)
Sep 24, 2012	49.02	49.46	49.02	49.24	2,726,279	-0.29(-0.58%)
Sep 21, 2012	50.10	50.23	49.51	49.53	7,070,584	-0.26(-0.51%)
Sep 20, 2012	49.25	49.93	48.68	49.78	6,429,813	+0.33(+0.67%)
Sep 19, 2012	48.89	49.55	48.62	49.45	4,613,118	+0.75(+1.54%)
Sep 18, 2012	49.05	49.25	47.91	48.70	4,999,271	-0.56(-1.14%)
Sep 17, 2012	50.06	50.17	49.01	49.26	5,028,486	-0.92(-1.83%)
Sep 14, 2012	50.39	51.08	50.01	50.18	5,381,066	-0.08(-0.16%)
Sep 13, 2012	49.43	50.79	48.84	50.26	5,388,582	+0.87(+1.75%)
Sep 12, 2012	49.51	50.17	49.20	49.39	5,177,783	-0.40(-0.81%)
Sep 11, 2012	49.60	50.10	49.58	49.80	3,602,089	+0.23(+0.47%)
Sep 10, 2012	49.56	50.08	48.99	49.57	7,067,194	-0.79(-1.57%)
Sep 07, 2012	50.43	51.16	50.25	50.36	6,461,539	-0.03(-0.07%)
Sep 06, 2012	48.80	50.40	48.80	50.39	7,061,349	+1.85(+3.81%)
Sep 05, 2012	46.95	48.69	46.89	48.54	6,018,592	+1.70(+3.63%)

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.