Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	40.74	41.03	40.52	40.70	1,946,128	+0.13(+0.33%)
Nov 29, 2012	40.81	40.81	40.30	40.57	1,287,461	+0.03(+0.06%)
Nov 28, 2012	40.52	40.64	40.09	40.54	1,238,350	+0.02(+0.05%)
Nov 27, 2012	40.01	40.61	39.95	40.52	1,845,176	+0.08(+0.20%)
Nov 26, 2012	40.40	40.93	40.02	40.44	1,408,112	-0.16(-0.39%)
Nov 23, 2012	40.11	40.62	40.11	40.60	544,577	+0.62(+1.55%)
Nov 21, 2012	39.99	40.45	39.85	39.98	1,692,014	-0.20(-0.49%)
Nov 20, 2012	39.66	40.18	39.43	40.18	2,535,784	+0.65(+1.64%)
Nov 19, 2012	39.32	39.60	38.90	39.53	2,008,229	+0.50(+1.28%)
Nov 16, 2012	38.51	39.07	38.25	39.03	1,609,274	+0.56(+1.46%)
Nov 15, 2012	38.09	39.07	38.07	38.47	1,865,148	+0.42(+1.09%)
Nov 14, 2012	38.89	39.00	37.85	38.05	2,399,749	-1.02(-2.60%)
Nov 13, 2012	38.60	39.29	38.52	39.07	2,459,127	+0.11(+0.29%)
Nov 12, 2012	38.54	39.02	38.35	38.95	1,445,042	+0.26(+0.67%)
Nov 09, 2012	38.48	38.89	38.25	38.69	1,621,631	+0.04(+0.11%)
Nov 08, 2012	38.78	38.95	38.55	38.65	2,777,097	-0.10(-0.26%)
Nov 07, 2012	38.00	38.94	37.89	38.75	3,809,422	+0.49(+1.27%)
Nov 06, 2012	37.70	38.29	37.61	38.26	3,812,397	+0.88(+2.36%)
Nov 05, 2012	37.95	38.01	37.36	37.38	2,283,955	-0.44(-1.17%)
Nov 02, 2012	38.23	38.40	37.80	37.82	2,336,795	-0.20(-0.53%)
Nov 01, 2012	38.70	38.94	37.92	38.03	2,872,676	-0.71(-1.84%)
Oct 31, 2012	38.70	39.04	38.60	38.74	3,117,117	+0.18(+0.46%)
Oct 26, 2012	39.87	38.56	38.56	38.56	7,462,248	-1.87(-4.63%)
Oct 25, 2012	40.37	40.62	37.43	40.43	8,210,864	+0.26(+0.66%)
Oct 24, 2012	40.36	40.56	40.03	40.17	1,978,508	-0.14(-0.34%)
Oct 23, 2012	40.05	40.53	39.83	40.31	3,149,529	-0.83(-2.02%)
Oct 19, 2012	41.83	41.92	41.08	41.14	2,188,143	-0.73(-1.73%)
Oct 18, 2012	41.90	42.23	41.80	41.87	1,044,840	-0.07(-0.17%)
Oct 17, 2012	42.17	42.23	41.76	41.94	2,121,330	-0.28(-0.67%)
Oct 16, 2012	41.68	42.24	41.53	42.22	1,951,954	+0.76(+1.84%)
Oct 15, 2012	41.66	41.80	41.03	41.46	3,586,912	-0.21(-0.50%)
Oct 12, 2012	42.33	42.47	41.63	41.66	1,293,624	-0.61(-1.43%)
Oct 11, 2012	42.75	42.94	42.23	42.27	2,039,358	-0.21(-0.50%)
Oct 10, 2012	42.57	43.03	42.39	42.48	2,055,980	-0.10(-0.24%)
Oct 09, 2012	43.03	43.40	42.58	42.58	1,571,250	-0.33(-0.76%)
Oct 08, 2012	42.94	43.05	42.79	42.91	1,268,558	-0.06(-0.15%)
Oct 05, 2012	43.61	43.61	42.89	42.98	2,867,450	-0.40(-0.93%)
Oct 04, 2012	44.02	44.24	43.20	43.38	1,777,737	-0.58(-1.32%)
Oct 03, 2012	43.63	43.99	43.49	43.96	1,482,362	+0.54(+1.23%)
Oct 02, 2012	43.76	43.81	42.91	43.42	1,712,187	-0.09(-0.22%)
Oct 01, 2012	44.17	44.19	42.89	43.52	2,350,746	-0.53(-1.20%)
Sep 28, 2012	43.28	44.05	42.96	44.05	3,499,470	+0.76(+1.75%)
Sep 27, 2012	43.11	43.47	43.01	43.29	1,861,687	+0.24(+0.56%)
Sep 26, 2012	42.41	43.17	42.06	43.05	2,369,671	+0.57(+1.34%)
Sep 25, 2012	43.36	43.50	42.35	42.48	2,124,576	-0.90(-2.08%)
Sep 24, 2012	43.53	43.76	43.31	43.39	2,350,572	-0.27(-0.62%)
Sep 21, 2012	43.80	44.14	43.57	43.66	2,727,432	+0.13(+0.30%)
Sep 20, 2012	45.53	45.53	43.23	43.52	4,351,288	-1.87(-4.13%)
Sep 19, 2012	46.25	46.54	45.37	45.40	2,516,298	-0.80(-1.73%)
Sep 18, 2012	46.29	46.40	45.93	46.20	1,000,360	-0.12(-0.26%)
Sep 17, 2012	46.96	47.15	46.25	46.32	882,686	-0.76(-1.62%)
Sep 14, 2012	46.65	47.33	46.64	47.08	1,651,009	+0.52(+1.11%)
Sep 13, 2012	45.63	46.67	45.58	46.56	2,611,710	+0.93(+2.05%)
Sep 12, 2012	45.97	46.18	45.52	45.63	1,217,051	-0.18(-0.39%)
Sep 11, 2012	45.82	45.93	45.48	45.81	1,309,952	+0.09(+0.20%)
Sep 10, 2012	45.70	45.83	45.54	45.71	1,575,082	-0.12(-0.26%)
Sep 07, 2012	46.56	46.63	45.64	45.83	1,531,730	-0.70(-1.50%)
Sep 06, 2012	46.54	46.76	46.27	46.53	1,665,291	+0.27(+0.59%)
Sep 05, 2012	46.66	46.82	46.10	46.26	1,078,707	-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.