Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	40.03	40.32	39.81	39.99	1,980,705	+0.13(+0.33%)
Nov 29, 2012	40.09	40.10	39.59	39.86	1,310,336	+0.02(+0.06%)
Nov 28, 2012	39.81	39.93	39.39	39.83	1,260,353	+0.02(+0.05%)
Nov 27, 2012	39.31	39.90	39.26	39.81	1,877,960	+0.08(+0.20%)
Nov 26, 2012	39.70	40.22	39.32	39.73	1,433,131	-0.15(-0.39%)
Nov 23, 2012	39.41	39.91	39.41	39.89	554,253	+0.61(+1.55%)
Nov 21, 2012	39.29	39.74	39.16	39.28	1,722,077	-0.19(-0.49%)
Nov 20, 2012	38.97	39.48	38.74	39.47	2,580,839	+0.64(+1.64%)
Nov 19, 2012	38.63	38.91	38.22	38.84	2,043,910	+0.49(+1.28%)
Nov 16, 2012	37.84	38.39	37.58	38.35	1,637,867	+0.55(+1.46%)
Nov 15, 2012	37.43	38.39	37.41	37.80	1,898,287	+0.41(+1.09%)
Nov 14, 2012	38.21	38.32	37.19	37.39	2,442,387	-1.00(-2.60%)
Nov 13, 2012	37.93	38.61	37.85	38.38	2,502,820	+0.11(+0.29%)
Nov 12, 2012	37.87	38.33	37.68	38.27	1,470,717	+0.25(+0.67%)
Nov 09, 2012	37.81	38.21	37.58	38.02	1,650,443	+0.04(+0.11%)
Nov 08, 2012	38.10	38.27	37.88	37.97	2,826,439	-0.10(-0.26%)
Nov 07, 2012	37.34	38.26	37.23	38.07	3,877,106	+0.48(+1.27%)
Nov 06, 2012	37.05	37.62	36.95	37.60	3,880,134	+0.87(+2.36%)
Nov 05, 2012	37.29	37.35	36.71	36.73	2,324,535	-0.43(-1.17%)
Nov 02, 2012	37.57	37.73	37.14	37.16	2,378,314	-0.20(-0.53%)
Nov 01, 2012	38.02	38.26	37.26	37.36	2,923,716	-0.70(-1.84%)
Oct 31, 2012	38.02	38.36	37.92	38.06	3,172,501	+0.17(+0.46%)
Oct 26, 2012	39.18	37.89	37.89	37.89	7,594,833	-1.84(-4.63%)
Oct 25, 2012	39.67	39.91	36.77	39.73	8,356,751	+0.26(+0.66%)
Oct 24, 2012	39.66	39.85	39.33	39.47	2,013,661	-0.14(-0.34%)
Oct 23, 2012	39.35	39.83	39.13	39.60	3,205,488	-0.82(-2.02%)
Oct 19, 2012	41.10	41.18	40.36	40.42	2,227,021	-0.71(-1.73%)
Oct 18, 2012	41.17	41.49	41.07	41.13	1,063,404	-0.07(-0.17%)
Oct 17, 2012	41.43	41.49	41.04	41.20	2,159,021	-0.28(-0.67%)
Oct 16, 2012	40.95	41.51	40.81	41.48	1,986,635	+0.75(+1.84%)
Oct 15, 2012	40.94	41.07	40.31	40.73	3,650,642	-0.20(-0.50%)
Oct 12, 2012	41.59	41.73	40.91	40.94	1,316,609	-0.59(-1.43%)
Oct 11, 2012	42.00	42.19	41.49	41.53	2,075,592	-0.21(-0.50%)
Oct 10, 2012	41.82	42.28	41.65	41.74	2,092,510	-0.10(-0.24%)
Oct 09, 2012	42.27	42.65	41.83	41.84	1,599,167	-0.32(-0.76%)
Oct 08, 2012	42.19	42.30	42.04	42.16	1,291,097	-0.06(-0.15%)
Oct 05, 2012	42.85	42.85	42.14	42.23	2,918,398	-0.40(-0.93%)
Oct 04, 2012	43.25	43.47	42.45	42.62	1,809,323	-0.57(-1.32%)
Oct 03, 2012	42.87	43.22	42.73	43.19	1,508,700	+0.53(+1.23%)
Oct 02, 2012	43.00	43.05	42.16	42.67	1,742,609	-0.09(-0.22%)
Oct 01, 2012	43.40	43.42	42.14	42.76	2,392,513	-0.52(-1.20%)
Sep 28, 2012	42.52	43.28	42.21	43.28	3,561,647	+0.74(+1.75%)
Sep 27, 2012	42.36	42.71	42.26	42.53	1,894,765	+0.24(+0.56%)
Sep 26, 2012	41.67	42.42	41.33	42.30	2,411,774	+0.56(+1.34%)
Sep 25, 2012	42.60	42.74	41.61	41.74	2,162,325	-0.89(-2.08%)
Sep 24, 2012	42.77	43.00	42.55	42.63	2,392,336	-0.27(-0.62%)
Sep 21, 2012	43.04	43.37	42.81	42.89	2,775,891	+0.13(+0.30%)
Sep 20, 2012	44.73	44.73	42.47	42.76	4,428,599	-1.84(-4.13%)
Sep 19, 2012	45.45	45.73	44.57	44.60	2,561,006	-0.79(-1.73%)
Sep 18, 2012	45.48	45.59	45.12	45.39	1,018,134	-0.12(-0.26%)
Sep 17, 2012	46.14	46.33	45.44	45.51	898,369	-0.75(-1.62%)
Sep 14, 2012	45.83	46.50	45.83	46.26	1,680,343	+0.51(+1.11%)
Sep 13, 2012	44.83	45.86	44.78	45.75	2,658,114	+0.92(+2.05%)
Sep 12, 2012	45.17	45.37	44.73	44.83	1,238,675	-0.17(-0.39%)
Sep 11, 2012	45.02	45.13	44.69	45.01	1,333,226	+0.09(+0.20%)
Sep 10, 2012	44.90	45.03	44.74	44.92	1,603,068	-0.12(-0.26%)
Sep 07, 2012	45.74	45.82	44.85	45.03	1,558,945	-0.69(-1.50%)
Sep 06, 2012	45.72	45.94	45.46	45.72	1,694,880	+0.27(+0.59%)
Sep 05, 2012	45.85	46.00	45.30	45.45	1,097,873	-0.45(-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.