Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	49.15	49.78	48.87	49.66	12,150,916	+0.63(+1.29%)
Nov 29, 2012	49.27	49.62	48.92	49.03	9,996,732	-0.45(-0.91%)
Nov 28, 2012	48.74	49.49	48.36	49.48	10,167,554	+0.51(+1.04%)
Nov 27, 2012	48.85	49.19	48.50	48.96	10,789,589	-0.17(-0.34%)
Nov 26, 2012	49.08	49.30	48.75	49.13	8,844,241	-0.11(-0.23%)
Nov 23, 2012	48.84	49.25	48.71	49.25	4,898,846	+0.55(+1.14%)
Nov 21, 2012	48.37	48.76	48.24	48.69	7,336,588	+0.21(+0.42%)
Nov 20, 2012	48.03	48.52	47.98	48.49	11,267,441	+0.37(+0.77%)
Nov 19, 2012	47.48	48.12	47.33	48.11	13,207,131	+0.92(+1.95%)
Nov 16, 2012	46.37	47.32	46.37	47.20	11,927,167	+0.66(+1.42%)
Nov 15, 2012	46.55	47.01	46.37	46.53	10,799,148	-0.17(-0.36%)
Nov 14, 2012	48.05	48.24	46.59	46.70	17,567,582	-1.45(-3.01%)
Nov 13, 2012	47.37	48.96	47.22	48.15	28,208,672	+1.69(+3.63%)
Nov 12, 2012	46.53	46.67	45.96	46.47	10,995,061	+0.15(+0.33%)
Nov 09, 2012	46.09	46.61	45.82	46.31	8,638,219	+0.08(+0.16%)
Nov 08, 2012	46.95	47.10	46.22	46.24	9,544,303	-0.86(-1.82%)
Nov 07, 2012	47.36	47.39	46.67	47.10	11,554,009	-0.48(-1.01%)
Nov 06, 2012	47.55	47.79	47.35	47.58	9,237,054	+0.18(+0.38%)
Nov 05, 2012	47.12	47.51	47.05	47.39	6,439,171	+0.27(+0.58%)
Nov 02, 2012	47.52	47.80	47.09	47.12	11,722,884	-0.18(-0.39%)
Nov 01, 2012	47.07	47.40	46.89	47.30	9,057,405	+0.67(+1.43%)
Oct 31, 2012	47.68	47.86	46.26	46.63	18,186,990	+1.02(+2.23%)
Oct 26, 2012	45.87	45.62	45.62	45.62	13,765,930	-0.33(-0.73%)
Oct 25, 2012	46.88	47.02	45.82	45.95	12,640,715	-0.61(-1.31%)
Oct 24, 2012	47.07	47.28	46.52	46.56	9,459,946	-0.36(-0.76%)
Oct 23, 2012	46.76	46.94	46.39	46.91	10,890,282	-0.11(-0.23%)
Oct 19, 2012	46.92	47.13	46.73	47.02	14,214,102	+0.07(+0.15%)
Oct 18, 2012	46.64	47.03	46.61	46.95	12,365,069	+0.31(+0.67%)
Oct 17, 2012	46.56	47.20	46.46	46.64	14,969,072	+0.40(+0.87%)
Oct 16, 2012	46.24	46.34	45.91	46.24	9,427,330	+0.16(+0.35%)
Oct 15, 2012	45.49	46.15	45.39	46.08	10,625,246	+0.83(+1.83%)
Oct 12, 2012	45.01	45.45	44.95	45.25	8,627,262	+0.42(+0.93%)
Oct 11, 2012	45.55	45.58	44.63	44.83	13,621,184	-0.55(-1.22%)
Oct 10, 2012	45.97	46.39	45.29	45.39	20,089,152	-0.92(-1.99%)
Oct 09, 2012	46.79	46.85	46.31	46.31	12,777,561	-0.71(-1.50%)
Oct 08, 2012	47.85	47.94	46.91	47.01	12,859,355	-1.00(-2.09%)
Oct 05, 2012	47.08	48.02	47.03	48.02	12,730,981	+1.11(+2.36%)
Oct 04, 2012	46.98	47.42	46.74	46.91	11,480,559	-0.02(-0.05%)
Oct 03, 2012	45.93	46.94	45.87	46.93	11,123,335	+1.09(+2.39%)
Oct 02, 2012	46.25	46.26	45.70	45.84	8,500,395	-0.18(-0.40%)
Oct 01, 2012	46.17	46.23	45.84	46.02	11,237,172	+0.15(+0.33%)
Sep 28, 2012	45.34	45.90	45.13	45.87	10,191,603	+0.37(+0.82%)
Sep 27, 2012	45.14	45.74	45.01	45.49	7,649,324	+0.54(+1.20%)
Sep 26, 2012	45.27	45.55	44.92	44.95	11,297,717	-0.42(-0.92%)
Sep 25, 2012	45.46	46.03	45.30	45.37	12,769,962	+0.25(+0.56%)
Sep 24, 2012	45.09	45.22	44.73	45.12	7,356,568	-0.02(-0.05%)
Sep 21, 2012	45.27	45.53	45.06	45.14	11,871,714	+0.11(+0.24%)
Sep 20, 2012	44.97	45.05	44.64	45.04	8,373,973	-0.14(-0.32%)
Sep 19, 2012	44.96	45.58	44.83	45.18	8,749,846	+0.46(+1.04%)
Sep 18, 2012	44.80	44.86	44.45	44.72	6,866,055	-0.04(-0.08%)
Sep 17, 2012	44.98	45.18	44.57	44.76	10,511,238	-0.42(-0.92%)
Sep 14, 2012	44.61	45.36	44.57	45.17	16,424,185	+0.88(+1.99%)
Sep 13, 2012	43.36	44.36	43.16	44.29	14,178,187	+0.95(+2.19%)
Sep 12, 2012	43.19	43.38	42.87	43.34	10,232,905	+0.25(+0.58%)
Sep 11, 2012	43.48	43.53	43.01	43.09	9,859,641	-0.44(-1.01%)
Sep 10, 2012	43.67	43.97	43.47	43.53	9,086,899	+0.03(+0.07%)
Sep 07, 2012	43.88	43.98	43.34	43.50	8,962,204	-0.30(-0.68%)
Sep 06, 2012	42.93	43.81	42.93	43.80	10,144,423	+0.84(+1.96%)
Sep 05, 2012	43.28	43.55	42.83	42.96	7,987,443	-0.19(-0.44%)

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.