Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.23	47.51	46.69	46.69	2,471,823	-0.61(-1.29%)
Nov 29, 2012	46.90	47.51	46.75	47.30	1,776,618	+0.59(+1.27%)
Nov 28, 2012	45.90	46.74	45.75	46.70	1,752,338	+0.42(+0.90%)
Nov 27, 2012	46.47	46.93	46.27	46.29	1,699,601	-0.27(-0.58%)
Nov 26, 2012	46.63	46.79	46.49	46.56	2,381,085	-0.38(-0.82%)
Nov 23, 2012	46.66	47.00	46.55	46.94	1,217,585	+0.64(+1.38%)
Nov 21, 2012	46.07	46.41	45.78	46.30	1,410,927	+0.31(+0.67%)
Nov 20, 2012	45.88	46.00	45.54	46.00	1,873,053	+0.02(+0.05%)
Nov 19, 2012	45.62	46.07	45.53	45.97	1,949,990	+1.05(+2.33%)
Nov 16, 2012	44.19	45.02	44.19	44.93	2,815,828	+0.25(+0.55%)
Nov 15, 2012	44.17	44.92	44.02	44.68	2,347,689	+0.37(+0.83%)
Nov 14, 2012	45.20	45.34	44.18	44.31	2,126,257	-0.75(-1.66%)
Nov 13, 2012	44.44	45.85	44.37	45.06	2,227,410	+0.12(+0.27%)
Nov 12, 2012	44.67	46.00	44.48	44.93	1,397,847	+0.26(+0.59%)
Nov 09, 2012	44.42	45.13	44.20	44.67	963,769	+0.03(+0.07%)
Nov 08, 2012	45.16	45.72	44.63	44.64	1,894,678	-0.45(-1.01%)
Nov 07, 2012	45.90	45.91	44.69	45.10	2,211,744	-1.42(-3.06%)
Nov 06, 2012	46.37	46.97	46.27	46.52	1,736,005	+0.25(+0.55%)
Nov 05, 2012	45.92	46.40	45.66	46.27	2,338,409	+0.00(+0.00%)
Nov 02, 2012	46.17	46.72	45.98	46.27	4,461,840	+0.34(+0.74%)
Nov 01, 2012	44.84	45.95	44.50	45.93	2,007,255	+1.35(+3.04%)
Oct 31, 2012	44.98	45.34	42.86	44.57	4,535,469	-0.71(-1.57%)
Oct 26, 2012	45.03	45.28	45.28	45.28	2,585,991	+0.23(+0.51%)
Oct 25, 2012	44.74	46.34	44.61	45.05	3,478,356	+1.47(+3.38%)
Oct 24, 2012	43.92	44.27	43.46	43.58	2,203,952	-0.04(-0.09%)
Oct 23, 2012	43.54	43.84	43.32	43.62	2,351,066	-0.52(-1.18%)
Oct 19, 2012	44.80	44.98	43.94	44.14	1,253,487	-0.86(-1.90%)
Oct 18, 2012	44.93	45.26	44.72	44.99	1,373,715	-0.05(-0.12%)
Oct 17, 2012	44.34	45.16	44.26	45.05	1,412,304	+0.84(+1.90%)
Oct 16, 2012	43.32	44.43	43.32	44.21	1,620,983	+1.30(+3.03%)
Oct 15, 2012	42.92	43.09	42.62	42.91	1,508,077	+0.18(+0.41%)
Oct 12, 2012	43.35	43.52	42.50	42.73	1,336,673	-0.66(-1.53%)
Oct 11, 2012	43.87	43.96	43.37	43.40	1,887,508	+0.04(+0.09%)
Oct 10, 2012	43.81	43.95	43.30	43.36	1,448,238	-0.40(-0.91%)
Oct 09, 2012	43.86	44.22	43.68	43.76	1,206,809	-0.30(-0.68%)
Oct 08, 2012	43.92	44.21	43.80	44.05	741,257	-0.11(-0.24%)
Oct 05, 2012	44.43	44.69	44.04	44.16	1,971,885	+0.05(+0.10%)
Oct 04, 2012	43.46	44.39	43.46	44.11	2,072,868	+0.99(+2.28%)
Oct 03, 2012	43.32	43.42	42.88	43.13	1,421,725	+0.04(+0.09%)
Oct 02, 2012	43.54	43.57	42.95	43.09	1,271,614	-0.19(-0.44%)
Oct 01, 2012	43.66	44.07	43.12	43.28	1,282,329	-0.01(-0.02%)
Sep 28, 2012	43.48	43.52	42.91	43.29	1,342,456	-0.19(-0.44%)
Sep 27, 2012	43.19	43.69	43.01	43.48	1,359,940	+0.66(+1.53%)
Sep 26, 2012	42.72	43.08	42.27	42.82	2,482,375	+0.13(+0.30%)
Sep 25, 2012	44.12	44.21	42.68	42.69	1,778,937	-1.15(-2.61%)
Sep 24, 2012	43.66	44.15	43.49	43.84	1,116,168	-0.15(-0.33%)
Sep 21, 2012	44.13	44.49	43.86	43.98	2,607,550	+0.11(+0.26%)
Sep 20, 2012	43.77	43.95	43.47	43.87	1,601,419	-0.27(-0.62%)
Sep 19, 2012	44.42	44.54	44.05	44.14	1,445,507	-0.29(-0.65%)
Sep 18, 2012	44.48	44.73	44.23	44.43	1,366,501	-0.11(-0.26%)
Sep 17, 2012	45.15	45.15	44.46	44.55	1,439,139	-0.66(-1.45%)
Sep 14, 2012	44.43	46.18	44.43	45.21	3,626,952	+0.82(+1.86%)
Sep 13, 2012	42.77	44.41	42.58	44.38	2,813,550	+1.11(+2.58%)
Sep 12, 2012	43.15	43.44	43.03	43.27	1,228,847	+0.39(+0.91%)
Sep 11, 2012	42.67	43.09	42.66	42.88	1,212,716	+0.21(+0.48%)
Sep 10, 2012	43.13	43.20	42.66	42.67	1,405,547	-0.45(-1.04%)
Sep 07, 2012	42.79	43.27	42.76	43.12	1,013,835	+0.35(+0.82%)
Sep 06, 2012	41.96	42.88	41.94	42.77	1,299,921	+1.24(+3.00%)
Sep 05, 2012	41.60	41.84	41.40	41.53	1,264,688	-0.18(-0.42%)

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.