Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	50.78	51.38	50.39	50.61	1,231,411	-0.32(-0.63%)
Nov 29, 2012	50.34	51.23	50.15	50.93	1,360,483	+0.83(+1.66%)
Nov 28, 2012	48.96	50.12	48.61	50.10	1,197,444	+1.08(+2.21%)
Nov 27, 2012	48.35	49.16	47.42	49.01	888,847	+0.36(+0.73%)
Nov 26, 2012	48.46	48.94	48.25	48.66	594,211	-0.04(-0.09%)
Nov 23, 2012	48.06	49.18	47.98	48.70	396,712	+0.96(+2.00%)
Nov 21, 2012	47.91	48.18	47.51	47.74	539,929	+0.00(+0.00%)
Nov 20, 2012	47.66	48.20	47.58	47.74	1,013,280	+0.03(+0.05%)
Nov 19, 2012	46.71	48.07	46.71	47.72	968,864	+1.75(+3.81%)
Nov 16, 2012	45.97	46.36	45.69	45.97	1,039,395	+0.19(+0.43%)
Nov 15, 2012	46.41	46.48	45.37	45.77	752,361	-0.22(-0.48%)
Nov 14, 2012	47.15	47.72	45.89	45.99	573,083	-1.11(-2.35%)
Nov 13, 2012	46.69	47.91	46.69	47.10	1,009,006	+0.46(+0.98%)
Nov 12, 2012	46.18	47.02	46.18	46.64	524,666	+0.76(+1.66%)
Nov 09, 2012	45.95	46.76	45.60	45.88	875,116	-0.24(-0.51%)
Nov 08, 2012	47.00	47.55	46.11	46.12	1,077,673	-0.86(-1.84%)
Nov 07, 2012	47.47	47.76	46.61	46.98	982,545	-1.28(-2.65%)
Nov 06, 2012	48.21	48.54	47.99	48.26	868,252	+0.18(+0.37%)
Nov 05, 2012	47.38	48.13	47.38	48.08	813,882	+0.49(+1.03%)
Nov 02, 2012	48.34	48.41	47.21	47.59	852,337	-0.47(-0.99%)
Nov 01, 2012	46.87	48.30	46.24	48.07	1,256,094	+1.42(+3.05%)
Oct 31, 2012	46.94	46.97	46.53	46.64	850,258	-0.15(-0.33%)
Oct 26, 2012	46.62	46.80	46.80	46.80	890,366	+0.17(+0.36%)
Oct 25, 2012	46.88	47.02	46.26	46.63	940,991	+0.07(+0.15%)
Oct 24, 2012	47.30	47.40	46.48	46.56	1,283,960	-0.36(-0.76%)
Oct 23, 2012	46.38	47.21	46.05	46.92	1,636,385	+0.08(+0.18%)
Oct 19, 2012	47.14	47.62	46.46	46.83	2,150,632	-0.33(-0.70%)
Oct 18, 2012	44.73	47.48	44.01	47.16	3,169,049	+1.22(+2.65%)
Oct 17, 2012	45.66	46.07	45.47	45.94	992,496	+0.41(+0.89%)
Oct 16, 2012	44.64	45.60	44.16	45.54	1,059,514	+1.23(+2.77%)
Oct 15, 2012	44.06	44.54	43.89	44.31	1,471,703	+0.29(+0.65%)
Oct 12, 2012	44.35	44.77	43.89	44.02	406,564	-0.27(-0.61%)
Oct 11, 2012	44.36	44.67	44.21	44.29	469,675	+0.41(+0.95%)
Oct 10, 2012	44.71	44.73	43.82	43.88	662,842	-0.71(-1.59%)
Oct 09, 2012	45.32	45.32	44.44	44.59	1,030,547	-0.77(-1.70%)
Oct 08, 2012	45.52	45.69	45.09	45.36	724,800	-0.64(-1.40%)
Oct 05, 2012	45.82	46.24	45.65	46.00	1,172,475	+0.51(+1.12%)
Oct 04, 2012	45.16	45.69	45.02	45.49	849,329	+0.63(+1.40%)
Oct 03, 2012	44.83	45.16	44.62	44.87	777,659	+0.01(+0.02%)
Oct 02, 2012	44.76	44.91	44.45	44.86	830,635	+0.25(+0.57%)
Oct 01, 2012	44.99	45.46	44.39	44.60	1,304,601	+0.02(+0.04%)
Sep 28, 2012	44.01	44.69	43.81	44.59	954,445	+0.23(+0.52%)
Sep 27, 2012	43.78	44.46	43.61	44.36	939,758	+0.72(+1.65%)
Sep 26, 2012	43.74	43.94	43.06	43.64	889,772	-0.08(-0.17%)
Sep 25, 2012	44.84	45.05	43.71	43.72	907,078	-1.03(-2.31%)
Sep 24, 2012	44.65	44.94	44.56	44.75	801,278	-0.29(-0.64%)
Sep 21, 2012	45.68	45.98	45.01	45.04	1,161,205	-0.31(-0.69%)
Sep 20, 2012	45.39	45.47	45.08	45.35	1,148,327	-0.58(-1.27%)
Sep 19, 2012	44.81	46.25	44.70	45.93	2,305,233	+1.35(+3.02%)
Sep 18, 2012	44.74	44.94	43.89	44.59	1,595,955	-0.66(-1.46%)
Sep 17, 2012	45.43	45.49	45.17	45.25	860,777	-0.36(-0.80%)
Sep 14, 2012	45.44	45.82	45.41	45.61	1,863,769	+0.35(+0.77%)
Sep 13, 2012	45.81	45.91	44.75	45.27	3,290,594	-1.02(-2.19%)
Sep 12, 2012	47.77	48.01	46.09	46.28	1,713,627	-1.61(-3.36%)
Sep 11, 2012	47.80	48.04	47.51	47.89	664,384	+0.03(+0.05%)
Sep 10, 2012	47.79	48.10	47.67	47.86	823,985	-0.14(-0.30%)
Sep 07, 2012	47.23	48.05	46.95	48.01	1,190,190	+0.99(+2.10%)
Sep 06, 2012	46.13	47.59	46.12	47.02	1,145,603	+1.43(+3.13%)
Sep 05, 2012	45.63	45.76	45.05	45.59	1,180,178	-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.