Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.73	45.86	45.40	45.73	18,113,966	+0.19(+0.43%)
Nov 29, 2012	45.32	45.77	45.20	45.53	16,664,176	+0.50(+1.12%)
Nov 28, 2012	44.46	45.05	44.33	45.03	13,818,933	+0.28(+0.63%)
Nov 27, 2012	45.00	45.08	44.51	44.75	12,730,182	-0.17(-0.37%)
Nov 26, 2012	45.10	45.31	44.59	44.91	15,471,096	-0.46(-1.01%)
Nov 23, 2012	44.81	45.40	44.71	45.38	6,682,665	+0.71(+1.59%)
Nov 21, 2012	44.69	44.96	44.48	44.66	10,910,399	+0.00(+0.00%)
Nov 20, 2012	44.53	44.80	44.12	44.66	13,567,465	+0.04(+0.08%)
Nov 19, 2012	44.92	44.96	44.60	44.63	16,930,358	+0.11(+0.26%)
Nov 16, 2012	44.12	44.58	43.66	44.51	21,677,070	+0.47(+1.06%)
Nov 15, 2012	44.30	44.77	43.73	44.05	20,360,746	-0.32(-0.72%)
Nov 14, 2012	44.80	44.97	44.22	44.37	21,443,318	-0.29(-0.65%)
Nov 13, 2012	44.09	45.11	43.99	44.66	18,213,596	+0.37(+0.83%)
Nov 12, 2012	44.45	44.65	43.95	44.29	11,440,308	+0.00(+0.00%)
Nov 09, 2012	43.93	44.74	43.87	44.29	23,950,694	+0.68(+1.57%)
Nov 08, 2012	45.11	45.14	43.40	43.61	44,789,820	+1.83(+4.39%)
Nov 07, 2012	42.69	42.92	41.77	41.77	31,552,944	-1.62(-3.72%)
Nov 06, 2012	43.41	43.64	43.13	43.39	13,235,281	-0.04(-0.10%)
Nov 05, 2012	43.23	43.52	42.98	43.43	14,445,659	+0.81(+1.91%)
Nov 02, 2012	43.13	43.20	42.56	42.62	11,129,257	-0.31(-0.72%)
Nov 01, 2012	42.20	43.03	42.06	42.93	13,303,456	+0.80(+1.91%)
Oct 31, 2012	42.51	42.75	41.92	42.13	14,879,912	-0.31(-0.73%)
Oct 26, 2012	41.54	42.44	42.44	42.44	18,785,830	+1.16(+2.80%)
Oct 25, 2012	41.68	41.84	41.18	41.28	12,420,744	-0.14(-0.35%)
Oct 24, 2012	42.28	42.36	41.31	41.42	16,117,458	-0.49(-1.17%)
Oct 23, 2012	41.75	42.18	41.45	41.91	13,388,493	-0.32(-0.75%)
Oct 19, 2012	43.12	43.12	42.05	42.23	20,838,748	-0.87(-2.02%)
Oct 18, 2012	43.87	43.87	42.84	43.10	21,991,624	-0.73(-1.67%)
Oct 17, 2012	43.04	44.03	43.04	43.83	15,371,276	+0.45(+1.03%)
Oct 16, 2012	42.76	43.45	42.55	43.38	14,529,518	+0.77(+1.81%)
Oct 15, 2012	42.57	42.74	41.86	42.62	18,821,300	+0.29(+0.68%)
Oct 12, 2012	42.55	42.57	41.76	42.33	20,824,604	-0.23(-0.54%)
Oct 11, 2012	43.45	43.49	42.52	42.56	12,372,907	-0.41(-0.95%)
Oct 10, 2012	43.27	43.32	42.87	42.97	16,047,847	-0.44(-1.01%)
Oct 09, 2012	44.05	44.31	43.33	43.41	17,967,270	-0.73(-1.64%)
Oct 08, 2012	44.60	44.79	44.12	44.13	12,859,763	-0.89(-1.98%)
Oct 05, 2012	45.31	45.82	44.86	45.02	13,948,399	-0.01(-0.02%)
Oct 04, 2012	44.67	45.12	44.33	45.03	9,834,394	+0.42(+0.93%)
Oct 03, 2012	44.67	44.83	44.30	44.61	10,480,748	+0.20(+0.45%)
Oct 02, 2012	44.66	44.79	44.22	44.41	11,093,952	-0.09(-0.19%)
Oct 01, 2012	45.09	45.13	44.23	44.50	14,788,486	-0.40(-0.90%)
Sep 28, 2012	45.32	45.44	44.76	44.90	13,361,601	-0.73(-1.61%)
Sep 27, 2012	44.94	45.78	44.84	45.63	11,800,586	+0.84(+1.88%)
Sep 26, 2012	45.03	45.53	44.61	44.79	15,036,299	-0.29(-0.65%)
Sep 25, 2012	46.01	46.26	45.05	45.09	18,403,086	-0.67(-1.47%)
Sep 24, 2012	45.64	45.93	45.31	45.76	15,730,052	-0.43(-0.93%)
Sep 21, 2012	46.57	46.69	46.17	46.19	25,895,544	-0.06(-0.13%)
Sep 20, 2012	46.47	46.55	45.42	46.25	19,368,028	-0.52(-1.12%)
Sep 19, 2012	46.75	47.04	46.37	46.78	13,915,823	+0.00(+0.00%)
Sep 18, 2012	46.44	46.97	46.36	46.78	11,924,150	+0.19(+0.42%)
Sep 17, 2012	46.75	46.76	46.31	46.58	14,032,431	-0.05(-0.11%)
Sep 14, 2012	46.12	46.92	46.05	46.63	22,220,296	+0.74(+1.62%)
Sep 13, 2012	44.98	46.18	44.92	45.89	19,430,632	+1.01(+2.25%)
Sep 12, 2012	44.78	45.02	44.54	44.88	12,069,041	+0.43(+0.96%)
Sep 11, 2012	44.07	44.68	44.06	44.45	13,011,612	+0.40(+0.91%)
Sep 10, 2012	44.56	45.04	43.94	44.05	16,848,944	-0.46(-1.03%)
Sep 07, 2012	44.92	45.25	44.48	44.51	16,398,746	-0.50(-1.10%)
Sep 06, 2012	44.06	45.04	43.99	45.01	15,515,532	+1.39(+3.20%)
Sep 05, 2012	43.63	43.76	43.33	43.61	10,625,164	+0.09(+0.20%)

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.