Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	40.71	41.00	40.48	40.66	1,947,918	+0.13(+0.33%)
Nov 29, 2012	40.77	40.77	40.26	40.53	1,288,645	+0.03(+0.06%)
Nov 28, 2012	40.48	40.60	40.05	40.50	1,239,489	+0.02(+0.05%)
Nov 27, 2012	39.97	40.57	39.92	40.49	1,846,873	+0.08(+0.20%)
Nov 26, 2012	40.37	40.89	39.98	40.40	1,409,407	-0.16(-0.39%)
Nov 23, 2012	40.07	40.59	40.07	40.56	545,078	+0.62(+1.55%)
Nov 21, 2012	39.95	40.41	39.82	39.94	1,693,571	-0.20(-0.49%)
Nov 20, 2012	39.62	40.15	39.39	40.14	2,538,117	+0.65(+1.64%)
Nov 19, 2012	39.28	39.57	38.86	39.49	2,010,076	+0.50(+1.28%)
Nov 16, 2012	38.48	39.04	38.21	38.99	1,610,754	+0.56(+1.46%)
Nov 15, 2012	38.06	39.04	38.04	38.43	1,866,863	+0.42(+1.09%)
Nov 14, 2012	38.85	38.97	37.82	38.02	2,401,956	-1.01(-2.60%)
Nov 13, 2012	38.56	39.26	38.49	39.03	2,461,389	+0.11(+0.29%)
Nov 12, 2012	38.51	38.98	38.31	38.92	1,446,371	+0.26(+0.67%)
Nov 09, 2012	38.44	38.85	38.21	38.66	1,623,122	+0.04(+0.11%)
Nov 08, 2012	38.75	38.92	38.51	38.61	2,779,651	-0.10(-0.26%)
Nov 07, 2012	37.97	38.90	37.85	38.71	3,812,926	+0.49(+1.27%)
Nov 06, 2012	37.67	38.25	37.57	38.23	3,815,903	+0.88(+2.36%)
Nov 05, 2012	37.91	37.98	37.33	37.35	2,286,055	-0.44(-1.17%)
Nov 02, 2012	38.20	38.37	37.77	37.79	2,338,944	-0.20(-0.53%)
Nov 01, 2012	38.66	38.90	37.88	37.99	2,875,318	-0.71(-1.84%)
Oct 31, 2012	38.66	39.00	38.56	38.70	3,119,984	+0.18(+0.46%)
Oct 26, 2012	39.84	38.53	38.53	38.53	7,469,111	-1.87(-4.63%)
Oct 25, 2012	40.33	40.58	37.39	40.40	8,218,416	+0.26(+0.66%)
Oct 24, 2012	40.33	40.52	39.99	40.13	1,980,328	-0.14(-0.34%)
Oct 23, 2012	40.01	40.50	39.79	40.27	3,152,426	-0.83(-2.02%)
Oct 19, 2012	41.79	41.88	41.04	41.10	2,190,155	-0.72(-1.73%)
Oct 18, 2012	41.86	42.19	41.76	41.83	1,045,801	-0.07(-0.17%)
Oct 17, 2012	42.13	42.19	41.73	41.90	2,123,281	-0.28(-0.67%)
Oct 16, 2012	41.64	42.21	41.49	42.18	1,953,749	+0.76(+1.84%)
Oct 15, 2012	41.63	41.76	40.99	41.42	3,590,211	-0.21(-0.50%)
Oct 12, 2012	42.29	42.43	41.59	41.63	1,294,814	-0.60(-1.43%)
Oct 11, 2012	42.71	42.90	42.19	42.23	2,041,233	-0.21(-0.50%)
Oct 10, 2012	42.53	42.99	42.35	42.44	2,057,871	-0.10(-0.24%)
Oct 09, 2012	42.99	43.36	42.54	42.55	1,572,695	-0.33(-0.76%)
Oct 08, 2012	42.90	43.01	42.75	42.87	1,269,725	-0.06(-0.15%)
Oct 05, 2012	43.57	43.57	42.85	42.94	2,870,088	-0.40(-0.93%)
Oct 04, 2012	43.98	44.20	43.16	43.34	1,779,372	-0.58(-1.32%)
Oct 03, 2012	43.59	43.95	43.45	43.92	1,483,725	+0.54(+1.23%)
Oct 02, 2012	43.72	43.77	42.87	43.38	1,713,762	-0.09(-0.22%)
Oct 01, 2012	44.13	44.15	42.85	43.48	2,352,909	-0.53(-1.20%)
Sep 28, 2012	43.24	44.01	42.92	44.01	3,502,689	+0.76(+1.75%)
Sep 27, 2012	43.07	43.43	42.97	43.25	1,863,400	+0.24(+0.56%)
Sep 26, 2012	42.38	43.13	42.02	43.01	2,371,851	+0.57(+1.34%)
Sep 25, 2012	43.32	43.46	42.31	42.44	2,126,531	-0.90(-2.08%)
Sep 24, 2012	43.49	43.72	43.27	43.35	2,352,734	-0.27(-0.62%)
Sep 21, 2012	43.76	44.10	43.53	43.62	2,729,940	+0.13(+0.30%)
Sep 20, 2012	45.49	45.49	43.19	43.48	4,355,290	-1.87(-4.13%)
Sep 19, 2012	46.21	46.50	45.32	45.36	2,518,613	-0.80(-1.73%)
Sep 18, 2012	46.25	46.36	45.88	46.16	1,001,280	-0.12(-0.26%)
Sep 17, 2012	46.92	47.11	46.21	46.28	883,498	-0.76(-1.62%)
Sep 14, 2012	46.60	47.28	46.60	47.04	1,652,528	+0.52(+1.11%)
Sep 13, 2012	45.59	46.63	45.54	46.52	2,614,112	+0.93(+2.05%)
Sep 12, 2012	45.93	46.14	45.48	45.59	1,218,171	-0.18(-0.39%)
Sep 11, 2012	45.78	45.89	45.44	45.76	1,311,157	+0.09(+0.20%)
Sep 10, 2012	45.66	45.78	45.50	45.67	1,576,531	-0.12(-0.26%)
Sep 07, 2012	46.51	46.59	45.60	45.79	1,533,139	-0.70(-1.50%)
Sep 06, 2012	46.49	46.71	46.23	46.49	1,666,823	+0.27(+0.59%)
Sep 05, 2012	46.62	46.78	46.06	46.21	1,079,700	-0.46(-0.99%)

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.