Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	39.66	40.28	39.66	40.17	11,478,295	+0.90(+2.29%)
Nov 29, 2012	38.88	39.30	38.73	39.27	5,328,779	+0.43(+1.12%)
Nov 28, 2012	38.78	38.93	38.42	38.83	4,000,978	+0.07(+0.18%)
Nov 27, 2012	38.67	39.02	38.59	38.76	4,983,208	+0.18(+0.46%)
Nov 26, 2012	37.96	38.90	37.96	38.59	9,566,666	+0.54(+1.42%)
Nov 23, 2012	38.10	38.15	37.76	38.05	3,148,389	+0.02(+0.05%)
Nov 21, 2012	38.23	38.33	37.67	38.03	5,203,449	-0.23(-0.61%)
Nov 20, 2012	38.42	38.47	37.98	38.26	4,485,643	-0.13(-0.33%)
Nov 19, 2012	38.55	38.59	38.11	38.38	6,189,459	+0.06(+0.15%)
Nov 16, 2012	37.71	38.35	37.62	38.33	7,190,155	+0.65(+1.72%)
Nov 15, 2012	38.12	38.40	37.53	37.68	5,883,608	-0.55(-1.43%)
Nov 14, 2012	38.78	38.78	38.08	38.23	6,545,169	-0.80(-2.05%)
Nov 13, 2012	38.59	39.25	38.55	39.03	7,849,461	+0.35(+0.91%)
Nov 12, 2012	38.94	39.01	38.24	38.67	5,813,275	-0.32(-0.82%)
Nov 09, 2012	39.34	39.39	38.81	39.00	17,948,800	-0.38(-0.96%)
Nov 08, 2012	40.08	40.44	39.37	39.37	15,394,119	-0.24(-0.60%)
Nov 07, 2012	40.20	40.28	39.31	39.61	6,742,982	-0.71(-1.76%)
Nov 06, 2012	40.34	40.60	40.28	40.32	3,911,483	+0.01(+0.02%)
Nov 05, 2012	40.64	40.73	40.20	40.32	5,059,930	-0.55(-1.36%)
Nov 02, 2012	41.24	41.38	40.83	40.87	15,071,646	-0.23(-0.57%)
Nov 01, 2012	41.31	41.45	41.05	41.10	4,740,465	-0.24(-0.58%)
Oct 31, 2012	40.92	41.42	40.91	41.34	5,158,436	+0.37(+0.89%)
Oct 26, 2012	40.75	40.98	40.98	40.98	4,124,328	+0.23(+0.56%)
Oct 25, 2012	40.63	40.76	40.36	40.75	3,702,205	+0.27(+0.67%)
Oct 24, 2012	40.92	41.00	40.44	40.48	3,939,506	-0.42(-1.03%)
Oct 23, 2012	41.14	41.31	40.88	40.90	4,417,862	-0.33(-0.79%)
Oct 19, 2012	41.29	41.48	40.97	41.23	5,144,143	-0.06(-0.14%)
Oct 18, 2012	41.09	41.32	41.04	41.29	3,755,671	+0.21(+0.51%)
Oct 17, 2012	40.73	41.27	40.68	41.08	3,851,298	+0.45(+1.10%)
Oct 16, 2012	40.79	40.82	40.36	40.63	4,255,151	+0.00(+0.00%)
Oct 15, 2012	40.35	40.66	40.20	40.63	3,287,474	+0.25(+0.62%)
Oct 12, 2012	40.65	40.75	40.30	40.38	3,564,491	-0.20(-0.50%)
Oct 11, 2012	40.92	40.95	40.53	40.58	3,411,495	-0.19(-0.46%)
Oct 10, 2012	41.09	41.10	40.73	40.77	3,274,192	-0.32(-0.78%)
Oct 09, 2012	40.99	41.18	40.83	41.09	3,758,927	+0.04(+0.09%)
Oct 08, 2012	40.88	41.14	40.74	41.05	2,386,717	+0.16(+0.38%)
Oct 05, 2012	41.22	41.28	40.86	40.90	3,212,371	-0.26(-0.63%)
Oct 04, 2012	40.87	41.19	40.83	41.15	4,940,955	+0.38(+0.94%)
Oct 03, 2012	40.76	40.91	40.58	40.77	4,690,903	+0.01(+0.03%)
Oct 02, 2012	40.65	40.95	40.62	40.76	4,606,123	+0.24(+0.59%)
Oct 01, 2012	40.91	41.01	40.50	40.52	6,788,894	-0.26(-0.63%)
Sep 28, 2012	40.30	40.81	40.25	40.78	6,438,563	+0.46(+1.14%)
Sep 27, 2012	40.54	40.57	40.29	40.32	3,080,338	-0.17(-0.42%)
Sep 26, 2012	40.58	40.85	40.46	40.49	4,461,925	-0.01(-0.02%)
Sep 25, 2012	40.68	40.85	40.48	40.49	5,084,408	-0.20(-0.48%)
Sep 24, 2012	40.35	40.74	40.32	40.69	5,811,518	+0.36(+0.89%)
Sep 21, 2012	40.32	40.37	40.07	40.33	10,646,345	+0.09(+0.23%)
Sep 20, 2012	39.82	40.37	39.82	40.24	5,630,063	+0.31(+0.79%)
Sep 19, 2012	39.81	40.03	39.76	39.92	6,886,770	+0.17(+0.43%)
Sep 18, 2012	40.32	40.43	39.67	39.75	8,960,243	-0.62(-1.53%)
Sep 17, 2012	40.47	40.69	40.30	40.37	10,573,647	-0.03(-0.08%)
Sep 14, 2012	40.86	40.91	40.29	40.40	6,214,772	-0.30(-0.73%)
Sep 13, 2012	40.30	40.71	40.20	40.69	6,854,627	+0.38(+0.95%)
Sep 12, 2012	40.59	40.66	40.30	40.31	5,371,049	-0.26(-0.64%)
Sep 11, 2012	40.80	40.86	40.57	40.57	3,332,453	-0.23(-0.57%)
Sep 10, 2012	40.76	40.90	40.61	40.80	4,270,033	+0.07(+0.17%)
Sep 07, 2012	40.91	41.04	40.60	40.73	3,987,563	-0.18(-0.43%)
Sep 06, 2012	40.66	40.91	40.54	40.91	5,241,793	+0.33(+0.82%)
Sep 05, 2012	40.76	40.86	40.53	40.58	4,725,236	-0.21(-0.52%)

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.