Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	43.86	44.00	43.71	43.87	985,389	+0.22(+0.50%)
Nov 29, 2012	43.34	43.76	43.34	43.65	697,146	+0.37(+0.85%)
Nov 28, 2012	43.07	43.30	42.70	43.28	560,228	+0.26(+0.60%)
Nov 27, 2012	43.22	43.46	42.83	43.02	1,928,083	-0.23(-0.53%)
Nov 26, 2012	43.46	43.54	43.10	43.25	621,571	-0.21(-0.48%)
Nov 24, 2012	43.29	43.69	43.29	43.46	407,163	+0.00(+0.00%)
Nov 23, 2012	43.29	43.69	43.29	43.46	407,163	+0.05(+0.12%)
Nov 22, 2012	43.12	43.41	43.11	43.41	172,055	+0.19(+0.44%)
Nov 21, 2012	42.78	43.25	42.78	43.22	1,076,069	+0.29(+0.68%)
Nov 20, 2012	42.83	43.00	42.59	42.93	890,909	+0.12(+0.28%)
Nov 19, 2012	42.54	42.91	42.34	42.81	370,194	+0.24(+0.56%)
Nov 16, 2012	42.40	42.75	41.82	42.57	816,026	+0.32(+0.76%)
Nov 15, 2012	42.09	42.46	41.81	42.25	1,014,052	+0.04(+0.09%)
Nov 14, 2012	43.40	43.41	42.17	42.21	2,496,506	-1.29(-2.97%)
Nov 13, 2012	43.65	43.91	43.47	43.50	1,133,511	-0.16(-0.37%)
Nov 12, 2012	43.50	43.85	43.45	43.66	738,310	+0.14(+0.32%)
Nov 09, 2012	43.40	43.91	43.37	43.52	730,589	-0.10(-0.23%)
Nov 08, 2012	43.43	43.91	43.43	43.62	1,126,834	+0.03(+0.07%)
Nov 07, 2012	43.91	44.02	43.52	43.59	890,138	-0.37(-0.84%)
Nov 06, 2012	43.96	44.00	43.75	43.96	693,231	+0.11(+0.25%)
Nov 05, 2012	43.33	43.86	43.24	43.85	1,399,777	+0.35(+0.80%)
Nov 02, 2012	43.65	44.01	43.44	43.50	1,554,354	-0.09(-0.21%)
Nov 01, 2012	43.71	44.00	43.50	43.59	950,186	-0.25(-0.57%)
Oct 31, 2012	43.83	44.29	43.58	43.84	1,002,515	-0.16(-0.36%)
Oct 30, 2012	43.74	44.09	43.64	44.00	853,117	+0.00(+0.00%)
Oct 29, 2012	43.76	44.00	43.60	44.00	1,633,073	-0.18(-0.41%)
Oct 26, 2012	43.49	44.37	43.47	44.18	2,418,959	+0.72(+1.66%)
Oct 25, 2012	42.50	43.58	42.50	43.46	2,885,588	+1.03(+2.43%)
Oct 24, 2012	42.00	43.44	41.99	42.43	4,788,132	+1.35(+3.29%)
Oct 23, 2012	40.72	41.27	40.34	41.08	1,790,333	+0.01(+0.02%)
Oct 19, 2012	40.70	41.17	40.70	41.07	690,075	-0.01(-0.02%)
Oct 18, 2012	41.00	41.22	40.78	41.08	596,786	+0.09(+0.22%)
Oct 17, 2012	41.15	41.30	40.75	40.99	965,622	-0.14(-0.34%)
Oct 16, 2012	40.82	41.34	40.81	41.13	1,335,732	+0.52(+1.28%)
Oct 15, 2012	40.41	40.67	40.41	40.61	330,129	+0.10(+0.25%)
Oct 12, 2012	40.52	40.83	40.41	40.51	480,653	-0.14(-0.34%)
Oct 11, 2012	40.65	40.88	40.38	40.65	758,471	+0.02(+0.05%)
Oct 10, 2012	40.61	40.97	40.54	40.63	473,888	+0.02(+0.05%)
Oct 09, 2012	40.51	40.76	40.43	40.61	1,421,109	-0.22(-0.54%)
Oct 05, 2012		40.83	40.83	40.83	0	+0.33(+0.81%)
Oct 04, 2012	40.29	40.65	40.23	40.50	983,295	+0.15(+0.37%)
Oct 03, 2012	40.00	40.45	39.88	40.35	832,604	+0.49(+1.23%)
Oct 02, 2012	39.63	40.00	39.49	39.86	519,575	+0.34(+0.86%)
Oct 01, 2012	39.72	39.81	39.42	39.52	750,361	-0.28(-0.70%)
Sep 28, 2012	39.52	39.82	39.24	39.80	1,458,065	+0.15(+0.38%)
Sep 27, 2012	39.52	39.91	39.24	39.65	573,449	+0.14(+0.35%)
Sep 26, 2012	39.30	39.79	39.30	39.51	645,807	+0.10(+0.25%)
Sep 25, 2012	39.44	39.52	39.10	39.41	782,227	-0.16(-0.40%)
Sep 24, 2012	39.35	39.85	39.35	39.57	702,538	+0.25(+0.64%)
Sep 21, 2012	39.51	39.74	39.32	39.32	10,435,905	-0.26(-0.66%)
Sep 20, 2012	39.51	39.73	39.48	39.58	933,861	-0.03(-0.08%)
Sep 19, 2012	39.90	39.93	39.37	39.61	1,302,030	-0.20(-0.50%)
Sep 18, 2012	40.25	40.26	39.58	39.81	1,531,434	-0.26(-0.65%)
Sep 17, 2012	40.39	40.39	39.87	40.07	1,341,505	-0.34(-0.84%)
Sep 14, 2012	40.79	40.79	40.21	40.41	1,349,454	-0.21(-0.52%)
Sep 13, 2012	40.88	41.00	40.60	40.62	828,664	-0.16(-0.39%)
Sep 12, 2012	40.36	41.19	40.33	40.78	1,295,501	+0.39(+0.97%)
Sep 11, 2012	40.37	40.71	40.30	40.39	1,760,506	+0.01(+0.02%)
Sep 10, 2012	40.38	40.61	40.21	40.38	875,828	+0.06(+0.15%)
Sep 07, 2012	40.44	40.53	40.08	40.32	1,005,505	-0.11(-0.27%)
Sep 06, 2012	40.00	40.54	39.94	40.43	813,887	+0.48(+1.20%)
Sep 05, 2012	39.68	39.98	39.68	39.95	372,379	+0.10(+0.25%)

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.