Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	39.47	39.63	39.43	39.50	32,857,190	+0.05(+0.13%)
Nov 29, 2012	39.42	39.54	39.24	39.45	27,558,524	+0.34(+0.86%)
Nov 28, 2012	38.61	39.15	38.53	39.11	32,834,676	+0.28(+0.72%)
Nov 27, 2012	38.94	39.05	38.82	38.83	19,501,968	-0.19(-0.50%)
Nov 26, 2012	38.90	39.03	38.81	39.02	19,076,606	-0.09(-0.24%)
Nov 23, 2012	38.87	39.12	38.85	39.12	11,708,648	+0.82(+2.15%)
Nov 21, 2012	38.26	38.34	38.21	38.29	14,456,086	+0.06(+0.17%)
Nov 20, 2012	38.01	38.23	37.94	38.23	19,021,114	+0.06(+0.16%)
Nov 19, 2012	37.86	38.17	37.85	38.17	22,217,646	+0.81(+2.16%)
Nov 16, 2012	37.39	37.44	37.03	37.36	25,169,786	-0.02(-0.06%)
Nov 15, 2012	37.43	37.55	37.24	37.38	21,582,304	+0.12(+0.33%)
Nov 14, 2012	37.79	37.83	37.19	37.26	28,726,064	-0.39(-1.05%)
Nov 13, 2012	37.48	37.94	37.45	37.65	20,227,292	-0.18(-0.48%)
Nov 12, 2012	37.88	37.95	37.75	37.84	16,542,775	-0.03(-0.09%)
Nov 09, 2012	37.66	38.03	37.65	37.87	29,101,380	+0.01(+0.04%)
Nov 08, 2012	38.06	38.23	37.84	37.85	27,652,648	-0.34(-0.90%)
Nov 07, 2012	38.37	38.39	37.99	38.20	29,269,460	-0.58(-1.50%)
Nov 06, 2012	38.55	38.84	38.41	38.78	15,400,182	+0.37(+0.95%)
Nov 05, 2012	38.41	38.49	38.29	38.41	13,543,966	-0.09(-0.23%)
Nov 02, 2012	38.85	38.85	38.45	38.50	23,039,512	-0.38(-0.97%)
Nov 01, 2012	38.62	38.89	38.57	38.88	26,286,820	+0.46(+1.19%)
Oct 31, 2012	38.67	38.72	38.33	38.42	30,326,504	-0.03(-0.08%)
Oct 26, 2012	38.41	38.46	38.46	38.46	16,375,928	-0.06(-0.15%)
Oct 25, 2012	38.73	38.79	38.37	38.51	21,930,246	+0.23(+0.60%)
Oct 24, 2012	38.50	38.56	38.28	38.29	16,289,877	+0.02(+0.06%)
Oct 23, 2012	38.31	38.35	38.04	38.26	25,143,788	-0.57(-1.46%)
Oct 19, 2012	39.25	39.26	38.77	38.83	27,279,914	-0.53(-1.35%)
Oct 18, 2012	39.38	39.61	39.25	39.36	25,231,034	-0.15(-0.38%)
Oct 17, 2012	39.34	39.55	39.25	39.51	21,812,934	+0.37(+0.93%)
Oct 16, 2012	38.89	39.17	38.89	39.15	26,708,086	+0.64(+1.66%)
Oct 15, 2012	38.39	38.55	38.20	38.51	29,539,892	+0.37(+0.98%)
Oct 12, 2012	38.28	38.42	38.08	38.13	12,960,403	-0.04(-0.11%)
Oct 11, 2012	38.31	38.48	38.12	38.18	18,819,474	+0.24(+0.64%)
Oct 10, 2012	38.05	38.11	37.81	37.93	19,379,552	-0.11(-0.28%)
Oct 09, 2012	38.36	38.43	38.04	38.04	21,472,290	-0.56(-1.45%)
Oct 08, 2012	38.59	38.66	38.52	38.60	9,280,266	-0.23(-0.59%)
Oct 05, 2012	39.10	39.20	38.75	38.83	18,711,890	+0.05(+0.13%)
Oct 04, 2012	38.59	38.82	38.51	38.78	22,257,644	+0.47(+1.22%)
Oct 03, 2012	38.44	38.47	38.23	38.31	24,248,930	-0.16(-0.41%)
Oct 02, 2012	38.69	38.72	38.34	38.47	19,901,802	+0.15(+0.39%)
Oct 01, 2012	38.42	38.72	38.27	38.32	25,120,280	+0.31(+0.81%)
Sep 28, 2012	38.37	38.41	37.95	38.01	60,323,440	-0.77(-1.98%)
Sep 27, 2012	38.58	38.92	38.46	38.78	28,890,420	+0.46(+1.20%)
Sep 26, 2012	38.40	38.45	38.17	38.32	30,899,440	-0.39(-1.01%)
Sep 25, 2012	39.08	39.26	38.71	38.71	29,628,808	-0.27(-0.69%)
Sep 24, 2012	38.81	39.07	38.77	38.98	22,548,884	-0.14(-0.36%)
Sep 21, 2012	39.35	39.38	39.10	39.12	30,093,002	+0.03(+0.06%)
Sep 20, 2012	38.85	39.12	38.74	39.10	30,294,290	-0.25(-0.64%)
Sep 19, 2012	39.25	39.43	39.12	39.35	23,972,124	+0.16(+0.42%)
Sep 18, 2012	39.13	39.27	39.05	39.18	23,277,816	-0.16(-0.42%)
Sep 17, 2012	39.51	39.59	39.25	39.35	20,707,636	-0.21(-0.53%)
Sep 14, 2012	39.58	39.86	39.50	39.55	50,452,496	+0.39(+1.00%)
Sep 13, 2012	38.54	39.34	38.42	39.16	30,192,534	+0.58(+1.52%)
Sep 12, 2012	38.65	38.67	38.44	38.58	20,539,864	+0.25(+0.65%)
Sep 11, 2012	38.06	38.44	38.06	38.33	21,496,164	+0.43(+1.14%)
Sep 10, 2012	38.05	38.15	37.84	37.90	17,891,092	-0.30(-0.79%)
Sep 07, 2012	38.05	38.30	38.02	38.20	23,996,296	+0.56(+1.50%)
Sep 06, 2012	37.02	37.73	37.02	37.64	33,040,984	+0.91(+2.49%)
Sep 05, 2012	36.82	36.88	36.66	36.72	24,205,386	-0.10(-0.27%)

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.