Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.53	45.64	44.71	44.92	73,623,560	+0.13(+0.28%)
Nov 29, 2012	44.66	45.22	44.58	44.79	12,703,219	+0.25(+0.56%)
Nov 28, 2012	44.48	44.77	44.29	44.54	4,991,609	+0.06(+0.14%)
Nov 27, 2012	45.24	45.41	44.13	44.48	12,024,924	+0.18(+0.41%)
Nov 26, 2012	44.30	44.42	43.67	44.30	4,440,710	-0.09(-0.20%)
Nov 23, 2012	43.21	44.44	43.07	44.39	1,566,315	+1.27(+2.94%)
Nov 21, 2012	42.64	43.17	42.60	43.12	1,799,950	+0.37(+0.86%)
Nov 20, 2012	43.51	43.63	42.54	42.75	4,021,142	-0.79(-1.82%)
Nov 19, 2012	43.75	43.97	43.40	43.54	2,678,924	-0.21(-0.47%)
Nov 16, 2012	42.96	43.85	42.95	43.75	5,032,364	+0.66(+1.54%)
Nov 15, 2012	42.58	43.21	42.45	43.08	4,806,923	+0.70(+1.65%)
Nov 14, 2012	42.16	42.88	42.05	42.38	3,815,150	+0.52(+1.24%)
Nov 13, 2012	41.98	42.64	41.73	41.86	3,865,368	-0.10(-0.24%)
Nov 12, 2012	42.07	42.19	41.74	41.96	1,830,667	-0.25(-0.60%)
Nov 09, 2012	43.00	43.17	42.10	42.21	4,592,142	-1.02(-2.35%)
Nov 08, 2012	42.83	43.28	42.83	43.23	2,517,962	+0.13(+0.29%)
Nov 07, 2012	43.13	43.37	42.58	43.10	2,461,524	-0.02(-0.04%)
Nov 06, 2012	42.88	43.40	42.66	43.12	2,509,628	+0.24(+0.57%)
Nov 05, 2012	42.67	42.99	42.56	42.88	2,063,078	-0.04(-0.08%)
Nov 02, 2012	43.53	43.70	42.82	42.91	2,098,535	-0.66(-1.51%)
Nov 01, 2012	43.48	43.79	43.15	43.57	3,985,677	-0.11(-0.25%)
Oct 31, 2012	43.48	44.02	43.05	43.68	4,542,152	+0.89(+2.08%)
Oct 26, 2012	42.49	42.79	42.79	42.79	2,539,813	+0.30(+0.70%)
Oct 25, 2012	42.60	42.81	42.27	42.49	3,014,626	+0.07(+0.17%)
Oct 24, 2012	42.55	42.70	42.08	42.42	5,163,797	+0.10(+0.23%)
Oct 23, 2012	42.01	42.55	41.79	42.32	3,728,197	-0.05(-0.13%)
Oct 19, 2012	42.52	43.48	42.29	42.37	4,490,966	-0.11(-0.25%)
Oct 18, 2012	43.64	43.93	41.38	42.48	11,711,058	-0.85(-1.97%)
Oct 17, 2012	45.22	45.65	40.95	43.34	18,886,340	-1.84(-4.08%)
Oct 16, 2012	44.39	45.29	44.24	45.18	4,246,340	+0.86(+1.95%)
Oct 15, 2012	44.52	44.67	44.06	44.31	4,628,942	+0.07(+0.16%)
Oct 12, 2012	44.41	44.75	43.93	44.24	6,163,854	-0.29(-0.65%)
Oct 11, 2012	45.60	45.97	44.04	44.53	10,699,709	-0.80(-1.76%)
Oct 10, 2012	45.41	45.95	45.17	45.33	2,878,611	+0.22(+0.50%)
Oct 09, 2012	45.86	45.98	45.09	45.11	3,565,089	-0.75(-1.65%)
Oct 08, 2012	46.52	46.53	45.85	45.86	3,249,070	-0.57(-1.24%)
Oct 05, 2012	46.97	47.13	46.29	46.43	3,565,348	-0.34(-0.73%)
Oct 04, 2012	46.49	47.00	46.36	46.78	7,026,874	+0.47(+1.01%)
Oct 03, 2012	46.53	46.58	46.23	46.31	3,564,464	+0.00(+0.00%)
Oct 02, 2012	46.49	46.49	45.99	46.31	5,837,821	-0.05(-0.12%)
Oct 01, 2012	46.71	46.85	46.26	46.36	6,470,328	+0.06(+0.14%)
Sep 28, 2012	46.56	46.70	46.26	46.30	29,291,504	-0.41(-0.88%)
Sep 27, 2012	45.83	47.15	45.83	46.71	8,487,710	-0.77(-1.63%)
Sep 26, 2012	47.16	47.94	47.13	47.49	3,372,396	+0.14(+0.30%)
Sep 25, 2012	47.18	47.52	47.10	47.34	2,697,159	+0.17(+0.36%)
Sep 24, 2012	47.07	47.36	47.02	47.17	2,675,468	-0.39(-0.81%)
Sep 21, 2012	47.41	47.56	47.21	47.56	3,857,378	+0.44(+0.93%)
Sep 20, 2012	46.10	47.42	45.96	47.12	5,881,488	+1.14(+2.48%)
Sep 19, 2012	45.13	46.21	45.13	45.98	2,897,544	+0.84(+1.85%)
Sep 18, 2012	44.95	45.15	44.85	45.14	2,260,531	+0.13(+0.28%)
Sep 17, 2012	44.89	45.15	44.72	45.02	2,228,336	-0.04(-0.10%)
Sep 14, 2012	45.74	45.83	44.96	45.06	3,017,506	-0.52(-1.14%)
Sep 13, 2012	44.58	45.64	44.55	45.58	3,163,600	+0.92(+2.05%)
Sep 12, 2012	44.39	45.01	44.09	44.67	3,892,120	+0.80(+1.82%)
Sep 11, 2012	43.85	44.24	43.58	43.87	2,609,314	-0.13(-0.29%)
Sep 10, 2012	44.49	44.86	43.95	43.99	2,904,724	-0.79(-1.77%)
Sep 07, 2012	45.43	45.52	44.74	44.78	3,400,988	-0.71(-1.56%)
Sep 06, 2012	46.34	46.38	45.11	45.49	5,019,021	-0.38(-0.82%)
Sep 05, 2012	46.64	46.71	45.60	45.87	6,220,114	+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.