Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.21	45.32	44.40	44.60	74,142,472	+0.12(+0.28%)
Nov 29, 2012	44.34	44.91	44.26	44.48	12,792,753	+0.25(+0.56%)
Nov 28, 2012	44.17	44.46	43.98	44.23	5,026,791	+0.06(+0.14%)
Nov 27, 2012	44.92	45.09	43.82	44.17	12,109,678	+0.18(+0.41%)
Nov 26, 2012	43.99	44.11	43.36	43.99	4,472,009	-0.09(-0.20%)
Nov 23, 2012	42.91	44.13	42.76	44.08	1,577,355	+1.26(+2.94%)
Nov 21, 2012	42.35	42.87	42.30	42.82	1,812,636	+0.37(+0.86%)
Nov 20, 2012	43.20	43.33	42.24	42.45	4,049,484	-0.78(-1.82%)
Nov 19, 2012	43.44	43.67	43.09	43.24	2,697,806	-0.21(-0.47%)
Nov 16, 2012	42.66	43.54	42.65	43.44	5,067,833	+0.66(+1.54%)
Nov 15, 2012	42.28	42.91	42.15	42.78	4,840,802	+0.70(+1.65%)
Nov 14, 2012	41.86	42.58	41.76	42.09	3,842,040	+0.52(+1.24%)
Nov 13, 2012	41.69	42.35	41.44	41.57	3,892,612	-0.10(-0.24%)
Nov 12, 2012	41.77	41.89	41.44	41.67	1,843,570	-0.25(-0.60%)
Nov 09, 2012	42.70	42.87	41.81	41.92	4,624,508	-1.01(-2.35%)
Nov 08, 2012	42.53	42.98	42.53	42.93	2,535,709	+0.12(+0.29%)
Nov 07, 2012	42.83	43.07	42.28	42.80	2,478,873	-0.02(-0.04%)
Nov 06, 2012	42.58	43.09	42.36	42.82	2,527,316	+0.24(+0.57%)
Nov 05, 2012	42.37	42.69	42.27	42.58	2,077,619	-0.04(-0.08%)
Nov 02, 2012	43.23	43.40	42.52	42.61	2,113,326	-0.65(-1.50%)
Nov 01, 2012	43.17	43.49	42.84	43.26	4,013,769	-0.11(-0.25%)
Oct 31, 2012	43.17	43.71	42.75	43.37	4,574,166	+0.88(+2.08%)
Oct 26, 2012	42.19	42.49	42.49	42.49	2,557,714	+0.29(+0.70%)
Oct 25, 2012	42.30	42.51	41.97	42.19	3,035,874	+0.07(+0.17%)
Oct 24, 2012	42.25	42.40	41.79	42.12	5,200,192	+0.10(+0.23%)
Oct 23, 2012	41.71	42.26	41.49	42.02	3,754,474	-0.05(-0.13%)
Oct 19, 2012	42.22	43.17	42.00	42.08	4,522,619	-0.11(-0.25%)
Oct 18, 2012	43.34	43.62	41.09	42.18	11,793,599	-0.85(-1.97%)
Oct 17, 2012	44.91	45.33	40.66	43.03	19,019,452	-1.83(-4.08%)
Oct 16, 2012	44.08	44.98	43.93	44.86	4,276,269	+0.86(+1.95%)
Oct 15, 2012	44.21	44.35	43.75	44.00	4,661,567	+0.07(+0.16%)
Oct 12, 2012	44.10	44.43	43.62	43.93	6,207,298	-0.29(-0.65%)
Oct 11, 2012	45.28	45.65	43.73	44.22	10,775,123	-0.79(-1.76%)
Oct 10, 2012	45.09	45.63	44.85	45.01	2,898,900	+0.22(+0.50%)
Oct 09, 2012	45.54	45.65	44.77	44.79	3,590,216	-0.75(-1.65%)
Oct 08, 2012	46.19	46.21	45.53	45.54	3,271,970	-0.57(-1.24%)
Oct 05, 2012	46.65	46.80	45.97	46.11	3,590,477	-0.34(-0.73%)
Oct 04, 2012	46.16	46.67	46.04	46.45	7,076,401	+0.46(+1.01%)
Oct 03, 2012	46.21	46.25	45.90	45.98	3,589,587	+0.00(+0.00%)
Oct 02, 2012	46.16	46.16	45.67	45.98	5,878,967	-0.05(-0.12%)
Oct 01, 2012	46.39	46.52	45.93	46.04	6,515,932	+0.06(+0.14%)
Sep 28, 2012	46.23	46.38	45.94	45.98	29,497,954	-0.41(-0.88%)
Sep 27, 2012	45.50	46.82	45.50	46.39	8,547,533	-0.77(-1.63%)
Sep 26, 2012	46.83	47.60	46.80	47.15	3,396,165	+0.14(+0.30%)
Sep 25, 2012	46.85	47.19	46.77	47.01	2,716,169	+0.17(+0.36%)
Sep 24, 2012	46.74	47.03	46.69	46.84	2,694,325	-0.38(-0.81%)
Sep 21, 2012	47.07	47.22	46.88	47.22	3,884,565	+0.44(+0.93%)
Sep 20, 2012	45.78	47.09	45.64	46.79	5,922,941	+1.13(+2.48%)
Sep 19, 2012	44.82	45.89	44.82	45.65	2,917,966	+0.83(+1.85%)
Sep 18, 2012	44.64	44.83	44.54	44.83	2,276,463	+0.12(+0.28%)
Sep 17, 2012	44.58	44.83	44.41	44.70	2,244,041	-0.04(-0.10%)
Sep 14, 2012	45.42	45.51	44.65	44.74	3,038,774	-0.52(-1.14%)
Sep 13, 2012	44.26	45.32	44.24	45.26	3,185,897	+0.91(+2.05%)
Sep 12, 2012	44.08	44.69	43.78	44.35	3,919,552	+0.79(+1.82%)
Sep 11, 2012	43.54	43.93	43.27	43.56	2,627,705	-0.12(-0.29%)
Sep 10, 2012	44.18	44.55	43.64	43.68	2,925,197	-0.78(-1.77%)
Sep 07, 2012	45.11	45.20	44.42	44.47	3,424,959	-0.70(-1.56%)
Sep 06, 2012	46.02	46.06	44.80	45.17	5,054,396	-0.37(-0.82%)
Sep 05, 2012	46.31	46.39	45.28	45.55	6,263,954	+0.36(+0.79%)

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.