Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	50.81	52.29	50.53	52.25	2,826,164	+1.43(+2.81%)
Nov 29, 2012	49.85	52.44	49.78	50.82	2,578,080	+1.03(+2.07%)
Nov 28, 2012	49.46	49.95	48.88	49.79	1,055,271	-0.01(-0.02%)
Nov 27, 2012	50.13	50.81	49.76	49.80	1,261,409	+0.02(+0.04%)
Nov 26, 2012	50.68	50.88	47.90	49.78	1,950,543	-1.71(-3.33%)
Nov 23, 2012	51.76	52.09	51.24	51.49	1,911,344	+1.21(+2.40%)
Nov 21, 2012	49.17	50.58	49.03	50.28	1,156,306	+1.14(+2.32%)
Nov 20, 2012	48.39	49.38	48.22	49.14	1,031,335	+0.44(+0.90%)
Nov 19, 2012	47.96	49.08	47.54	48.71	1,316,331	+0.62(+1.29%)
Nov 16, 2012	47.30	48.14	46.97	48.08	1,247,738	+1.14(+2.42%)
Nov 15, 2012	47.14	47.42	46.61	46.95	1,058,804	-0.18(-0.37%)
Nov 14, 2012	47.24	47.52	46.79	47.12	1,011,570	-0.25(-0.53%)
Nov 13, 2012	46.74	48.19	46.38	47.37	1,124,196	+0.47(+1.00%)
Nov 12, 2012	47.48	47.86	46.64	46.91	918,518	-0.59(-1.25%)
Nov 09, 2012	46.79	48.39	46.46	47.50	2,029,066	+0.60(+1.29%)
Nov 08, 2012	46.72	47.68	46.50	46.90	1,319,136	+0.00(+0.00%)
Nov 07, 2012	46.25	50.80	45.74	46.90	3,712,168	+0.52(+1.11%)
Nov 06, 2012	46.82	46.92	46.29	46.38	1,152,219	-0.58(-1.24%)
Nov 05, 2012	46.29	47.09	46.29	46.97	1,274,201	+0.34(+0.73%)
Nov 02, 2012	47.56	47.66	46.23	46.62	1,377,042	-1.08(-2.26%)
Nov 01, 2012	46.75	47.86	46.45	47.70	1,961,069	+1.50(+3.24%)
Oct 31, 2012	46.43	46.43	45.38	46.21	1,347,157	-0.42(-0.90%)
Oct 26, 2012	46.67	46.62	46.62	46.62	1,931,303	+0.32(+0.69%)
Oct 25, 2012	45.54	48.03	44.96	46.30	2,928,083	+1.44(+3.21%)
Oct 24, 2012	43.77	46.03	43.56	44.86	2,172,151	+0.90(+2.06%)
Oct 23, 2012	45.02	45.36	43.63	43.96	1,554,054	-1.45(-3.19%)
Oct 19, 2012	45.86	46.09	45.21	45.41	1,470,176	-0.44(-0.95%)
Oct 18, 2012	46.38	46.74	45.65	45.85	1,040,249	-0.76(-1.63%)
Oct 17, 2012	47.03	47.23	46.41	46.61	1,109,454	-0.27(-0.58%)
Oct 16, 2012	47.67	48.12	46.54	46.88	2,281,587	+0.12(+0.25%)
Oct 15, 2012	49.90	49.90	45.23	46.76	7,302,092	-3.01(-6.04%)
Oct 12, 2012	50.74	51.03	49.59	49.77	2,658,499	-1.04(-2.05%)
Oct 11, 2012	50.32	51.14	49.85	50.81	1,512,471	+1.11(+2.23%)
Oct 10, 2012	49.64	50.98	49.25	49.70	2,047,145	+0.21(+0.43%)
Oct 09, 2012	50.64	50.64	49.42	49.48	1,545,401	-1.05(-2.08%)
Oct 08, 2012	50.21	51.04	49.85	50.53	1,536,298	+0.16(+0.31%)
Oct 05, 2012	51.34	51.53	50.05	50.38	2,063,914	-0.45(-0.88%)
Oct 04, 2012	50.18	51.44	49.73	50.83	1,839,203	+0.81(+1.61%)
Oct 03, 2012	50.04	50.77	48.64	50.02	1,687,359	+0.41(+0.82%)
Oct 02, 2012	50.86	51.52	49.13	49.61	9,094,298	+1.92(+4.02%)
Oct 01, 2012	46.91	48.72	46.89	47.69	2,685,580	+0.82(+1.74%)
Sep 28, 2012	45.57	47.18	45.23	46.88	2,173,573	+1.18(+2.58%)
Sep 27, 2012	45.68	46.09	45.31	45.70	675,889	+0.13(+0.28%)
Sep 26, 2012	46.39	46.45	45.56	45.57	1,544,036	-0.61(-1.33%)
Sep 25, 2012	46.87	47.04	46.10	46.19	1,254,724	-0.62(-1.33%)
Sep 24, 2012	46.84	47.14	46.03	46.81	856,637	-0.35(-0.74%)
Sep 21, 2012	46.90	47.42	46.62	47.16	1,558,300	+0.34(+0.73%)
Sep 20, 2012	46.42	46.98	45.96	46.82	1,558,314	+0.44(+0.94%)
Sep 19, 2012	46.18	46.94	46.09	46.38	1,538,856	-0.21(-0.46%)
Sep 18, 2012	46.40	47.93	45.90	46.60	2,899,164	+0.19(+0.42%)
Sep 17, 2012	46.37	47.50	45.67	46.40	2,324,532	-0.09(-0.19%)
Sep 14, 2012	45.61	46.98	45.24	46.49	1,586,471	+1.27(+2.82%)
Sep 13, 2012	43.77	45.82	43.73	45.21	2,862,964	+1.38(+3.15%)
Sep 12, 2012	43.57	44.61	43.55	43.83	1,495,593	+0.14(+0.31%)
Sep 11, 2012	43.46	43.77	42.75	43.70	1,986,775	+0.21(+0.49%)
Sep 10, 2012	43.98	44.13	43.03	43.48	998,484	-0.65(-1.48%)
Sep 07, 2012	41.80	44.39	41.77	44.13	2,381,146	+2.35(+5.63%)
Sep 06, 2012	41.25	41.97	40.89	41.78	1,289,122	+0.76(+1.85%)
Sep 05, 2012	41.30	41.61	40.60	41.02	940,297	-0.25(-0.61%)

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.