Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.44	45.67	44.76	45.24	1,503,120	-0.44(-0.96%)
Nov 29, 2012	45.48	45.95	45.35	45.68	1,727,091	+0.49(+1.09%)
Nov 28, 2012	43.64	45.22	43.23	45.18	1,817,987	+0.48(+1.07%)
Nov 27, 2012	46.03	46.04	44.68	44.71	1,532,619	-1.61(-3.47%)
Nov 26, 2012	45.26	46.33	44.79	46.32	1,947,873	+0.69(+1.50%)
Nov 23, 2012	44.89	45.82	44.59	45.63	925,256	+0.95(+2.13%)
Nov 21, 2012	43.72	44.93	43.72	44.68	1,412,194	+0.68(+1.54%)
Nov 20, 2012	44.57	44.82	43.75	44.00	1,790,451	-0.78(-1.73%)
Nov 19, 2012	43.19	44.85	43.16	44.77	3,452,822	+2.65(+6.29%)
Nov 16, 2012	41.52	42.24	40.76	42.12	1,887,005	+0.41(+0.99%)
Nov 15, 2012	43.87	43.96	41.58	41.71	3,746,122	-2.20(-5.00%)
Nov 14, 2012	44.69	45.14	43.66	43.91	2,285,535	-0.66(-1.49%)
Nov 13, 2012	44.46	45.56	44.34	44.57	1,769,251	-0.48(-1.08%)
Nov 12, 2012	44.93	45.22	44.64	45.06	1,253,805	+0.12(+0.27%)
Nov 09, 2012	45.57	45.88	44.91	44.93	1,331,680	-0.65(-1.42%)
Nov 08, 2012	44.90	45.84	44.27	45.58	2,045,360	+0.51(+1.13%)
Nov 07, 2012	44.87	45.23	43.91	45.07	1,657,078	+0.69(+1.57%)
Nov 06, 2012	44.20	44.68	43.84	44.38	1,499,661	+0.76(+1.74%)
Nov 05, 2012	42.92	44.11	42.82	43.62	1,926,013	+0.87(+2.04%)
Nov 02, 2012	44.97	45.01	42.55	42.74	3,177,871	-2.74(-6.02%)
Nov 01, 2012	45.28	45.98	45.20	45.48	1,644,334	-0.15(-0.34%)
Oct 31, 2012	45.31	46.04	44.89	45.64	1,714,444	+0.69(+1.55%)
Oct 26, 2012	45.58	44.94	44.94	44.94	1,998,457	-0.59(-1.30%)
Oct 25, 2012	43.72	45.56	43.71	45.53	3,819,464	+3.81(+9.14%)
Oct 24, 2012	42.60	43.13	41.69	41.72	1,683,399	-0.76(-1.79%)
Oct 23, 2012	42.45	42.87	42.01	42.48	1,342,641	-0.07(-0.17%)
Oct 19, 2012	42.22	43.24	42.02	42.55	1,827,045	-0.02(-0.04%)
Oct 18, 2012	42.49	43.34	42.34	42.57	1,698,725	-0.28(-0.66%)
Oct 17, 2012	42.14	42.88	41.69	42.85	1,483,818	+0.84(+2.00%)
Oct 16, 2012	41.69	42.19	41.57	42.01	1,448,004	+0.64(+1.54%)
Oct 15, 2012	41.31	41.53	40.74	41.37	1,897,674	-0.23(-0.56%)
Oct 12, 2012	42.45	42.49	41.48	41.61	1,468,241	-0.93(-2.18%)
Oct 11, 2012	42.36	43.08	42.23	42.53	1,197,973	+0.64(+1.52%)
Oct 10, 2012	41.93	42.36	41.44	41.90	1,428,793	-0.15(-0.37%)
Oct 09, 2012	43.00	43.42	42.03	42.05	1,544,390	-0.87(-2.03%)
Oct 08, 2012	42.77	43.24	42.55	42.92	861,969	-0.36(-0.82%)
Oct 05, 2012	43.29	44.38	43.05	43.28	1,928,260	-0.19(-0.45%)
Oct 04, 2012	42.92	43.49	42.72	43.47	1,284,996	+1.05(+2.48%)
Oct 03, 2012	42.51	42.63	42.14	42.42	1,657,173	+0.05(+0.11%)
Oct 02, 2012	42.74	42.80	42.03	42.37	1,530,866	-0.22(-0.51%)
Oct 01, 2012	42.30	42.69	42.11	42.59	2,328,667	+0.68(+1.62%)
Sep 28, 2012	41.63	42.23	41.10	41.91	2,275,821	+0.08(+0.19%)
Sep 27, 2012	40.67	41.90	40.43	41.83	2,107,126	+1.53(+3.81%)
Sep 26, 2012	39.72	40.63	39.43	40.30	2,581,373	+0.12(+0.30%)
Sep 25, 2012	41.23	41.58	40.12	40.18	2,083,508	-0.53(-1.31%)
Sep 24, 2012	41.61	41.69	40.63	40.71	2,026,475	-1.35(-3.21%)
Sep 21, 2012	42.57	42.66	41.77	42.06	4,192,887	+0.06(+0.15%)
Sep 20, 2012	41.95	42.47	41.74	41.99	2,629,839	-0.55(-1.29%)
Sep 19, 2012	41.84	42.91	41.69	42.54	2,685,910	+0.65(+1.54%)
Sep 18, 2012	41.19	41.96	41.01	41.90	2,786,392	+0.36(+0.88%)
Sep 17, 2012	41.71	42.15	40.26	41.53	2,748,091	+0.03(+0.08%)
Sep 14, 2012	40.79	41.95	40.77	41.50	3,749,234	+0.97(+2.39%)
Sep 13, 2012	38.91	40.84	38.69	40.53	4,600,865	+1.48(+3.79%)
Sep 12, 2012	39.11	39.15	38.20	39.05	2,633,404	+0.13(+0.33%)
Sep 11, 2012	39.06	39.57	38.70	38.92	1,775,809	+0.15(+0.40%)
Sep 10, 2012	39.94	40.06	38.63	38.77	1,881,874	-1.16(-2.89%)
Sep 07, 2012	39.83	40.47	39.80	39.93	2,623,947	+0.88(+2.26%)
Sep 06, 2012	38.71	39.32	38.60	39.04	1,821,863	+0.49(+1.28%)
Sep 05, 2012	38.82	38.87	37.74	38.55	1,735,860	-0.07(-0.19%)

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.