Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.67	46.23	45.46	46.17	1,238,401	+0.58(+1.27%)
Nov 29, 2012	46.13	46.69	45.51	45.59	1,301,633	-0.23(-0.50%)
Nov 28, 2012	45.44	45.82	45.08	45.82	970,662	+0.31(+0.68%)
Nov 27, 2012	46.26	46.54	45.41	45.51	2,383,158	-0.62(-1.34%)
Nov 26, 2012	45.79	46.30	45.70	46.13	1,171,748	+0.12(+0.26%)
Nov 23, 2012	45.74	46.35	45.64	46.01	743,951	+0.51(+1.12%)
Nov 21, 2012	45.08	45.60	45.08	45.50	1,269,530	+0.28(+0.62%)
Nov 20, 2012	44.59	45.49	44.52	45.22	1,860,499	+0.36(+0.80%)
Nov 19, 2012	44.26	44.94	44.07	44.86	1,872,268	+1.19(+2.72%)
Nov 16, 2012	44.08	44.42	42.91	43.67	4,239,304	-0.37(-0.84%)
Nov 15, 2012	44.11	44.32	43.73	44.04	1,472,593	-0.19(-0.43%)
Nov 14, 2012	44.34	44.74	44.12	44.23	1,804,793	-0.04(-0.09%)
Nov 13, 2012	44.41	44.83	43.98	44.27	1,555,905	-0.32(-0.72%)
Nov 12, 2012	44.62	44.68	44.20	44.59	1,760,888	+0.25(+0.56%)
Nov 09, 2012	43.72	44.60	43.52	44.34	3,003,548	+0.23(+0.52%)
Nov 08, 2012	44.50	44.76	43.92	44.11	2,858,026	-0.21(-0.47%)
Nov 07, 2012	44.93	45.48	44.30	44.32	2,252,000	-0.96(-2.12%)
Nov 06, 2012	44.61	45.48	44.55	45.28	1,955,799	+0.68(+1.52%)
Nov 05, 2012	44.64	44.99	44.39	44.60	1,419,496	-0.30(-0.67%)
Nov 02, 2012	45.73	45.78	44.84	44.90	1,495,739	-0.56(-1.23%)
Nov 01, 2012	44.65	45.60	44.60	45.46	1,801,412	+0.94(+2.11%)
Oct 31, 2012	44.55	44.66	44.00	44.52	1,901,407	+0.25(+0.56%)
Oct 26, 2012	44.77	44.27	44.27	44.27	3,167,600	-1.03(-2.27%)
Oct 25, 2012	44.46	45.36	44.03	45.30	4,400,279	+1.22(+2.77%)
Oct 24, 2012	43.85	44.18	43.32	44.08	5,752,517	+1.23(+2.87%)
Oct 23, 2012	42.51	43.49	42.31	42.85	6,498,478	+1.13(+2.70%)
Oct 19, 2012	41.45	41.90	40.80	41.72	5,218,097	+0.30(+0.73%)
Oct 18, 2012	40.61	41.68	40.60	41.42	6,917,595	+0.27(+0.66%)
Oct 17, 2012	44.44	44.45	40.92	41.15	17,504,822	-6.27(-13.22%)
Oct 16, 2012	46.58	47.77	46.18	47.42	2,818,466	+0.88(+1.89%)
Oct 15, 2012	46.36	46.69	45.37	46.54	2,097,891	+0.49(+1.06%)
Oct 12, 2012	45.39	46.06	45.28	46.05	1,363,698	+0.62(+1.36%)
Oct 11, 2012	45.04	46.02	45.03	45.43	1,440,703	-0.18(-0.39%)
Oct 10, 2012	46.12	46.42	45.49	45.61	1,466,787	-0.50(-1.08%)
Oct 09, 2012	46.58	46.87	45.66	46.11	1,958,385	-0.55(-1.18%)
Oct 08, 2012	46.40	47.30	46.05	46.66	1,581,865	-0.06(-0.13%)
Oct 05, 2012	47.06	47.77	46.36	46.72	1,372,251	+0.09(+0.19%)
Oct 04, 2012	46.43	46.76	45.04	46.63	3,104,828	+0.20(+0.43%)
Oct 03, 2012	46.84	47.36	46.05	46.43	2,385,003	-0.49(-1.04%)
Oct 02, 2012	47.02	47.62	46.24	46.92	1,811,366	+0.20(+0.43%)
Oct 01, 2012	47.68	48.37	46.37	46.72	3,589,852	-1.44(-2.99%)
Sep 28, 2012	48.35	48.75	48.04	48.16	1,638,623	-0.53(-1.09%)
Sep 27, 2012	47.71	49.22	47.50	48.69	2,679,851	+1.18(+2.48%)
Sep 26, 2012	47.84	48.17	47.12	47.51	2,066,763	-0.61(-1.27%)
Sep 25, 2012	47.42	48.41	47.27	48.12	2,712,203	+0.80(+1.69%)
Sep 24, 2012	46.48	47.63	46.15	47.32	1,663,069	+0.64(+1.37%)
Sep 21, 2012	47.08	47.86	46.32	46.68	4,089,885	-0.28(-0.60%)
Sep 20, 2012	46.68	47.16	46.38	46.96	1,945,089	+0.24(+0.51%)
Sep 19, 2012	46.76	47.00	46.20	46.72	1,784,640	-0.17(-0.36%)
Sep 18, 2012	47.40	47.42	46.73	46.89	1,796,629	-0.42(-0.89%)
Sep 17, 2012	47.55	47.61	47.00	47.31	1,684,848	-0.20(-0.42%)
Sep 14, 2012	48.67	49.32	47.32	47.51	5,227,615	-1.15(-2.36%)
Sep 13, 2012	47.94	48.76	47.79	48.66	1,922,048	+0.65(+1.35%)
Sep 12, 2012	48.24	48.61	47.92	48.01	1,725,430	+0.05(+0.10%)
Sep 11, 2012	47.36	48.20	47.31	47.96	1,609,011	+0.51(+1.06%)
Sep 10, 2012	48.03	48.25	47.36	47.45	1,913,594	-0.80(-1.67%)
Sep 07, 2012	48.58	49.09	47.94	48.26	1,457,511	-0.25(-0.52%)
Sep 06, 2012	47.14	48.89	47.08	48.51	3,539,449	+1.63(+3.48%)
Sep 05, 2012	45.80	47.00	45.80	46.88	2,358,562	+0.98(+2.14%)

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.