Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	45.05	45.46	44.62	45.38	8,411,747	+0.24(+0.54%)
Nov 29, 2012	43.98	45.18	43.98	45.13	12,395,201	-0.01(-0.03%)
Nov 28, 2012	44.93	45.27	44.76	45.15	6,805,428	+0.17(+0.38%)
Nov 27, 2012	45.19	45.56	44.94	44.98	7,011,538	-0.15(-0.33%)
Nov 26, 2012	46.09	46.09	44.99	45.12	9,041,938	-1.23(-2.64%)
Nov 23, 2012	46.07	46.36	45.78	46.35	2,530,687	+0.55(+1.19%)
Nov 21, 2012	45.31	45.87	45.21	45.80	6,187,717	+0.52(+1.14%)
Nov 20, 2012	45.28	45.37	44.95	45.28	6,556,857	-0.01(-0.02%)
Nov 19, 2012	45.20	45.46	45.02	45.29	7,498,693	+0.63(+1.40%)
Nov 16, 2012	44.57	44.78	44.23	44.67	5,398,771	+0.04(+0.10%)
Nov 15, 2012	44.47	45.01	43.69	44.62	12,447,925	+0.76(+1.73%)
Nov 14, 2012	44.39	44.80	43.61	43.87	7,734,060	-0.51(-1.14%)
Nov 13, 2012	44.19	44.97	44.06	44.37	5,061,904	+0.08(+0.18%)
Nov 12, 2012	44.34	44.52	44.03	44.29	3,211,949	-0.03(-0.06%)
Nov 09, 2012	44.09	44.62	43.96	44.32	5,546,090	+0.14(+0.32%)
Nov 08, 2012	44.96	45.12	44.18	44.18	6,393,061	-0.69(-1.54%)
Nov 07, 2012	45.04	45.18	44.54	44.87	7,078,507	-0.43(-0.95%)
Nov 06, 2012	45.55	45.67	45.24	45.30	5,604,238	-0.01(-0.02%)
Nov 05, 2012	45.14	45.46	45.08	45.31	5,570,720	+0.49(+1.10%)
Nov 02, 2012	45.26	45.33	44.75	44.82	5,194,225	-0.16(-0.37%)
Nov 01, 2012	45.00	45.55	44.80	44.98	8,614,041	-0.58(-1.27%)
Oct 31, 2012	45.87	45.87	45.22	45.56	8,168,153	-0.12(-0.27%)
Oct 26, 2012	45.33	45.68	45.68	45.68	7,426,938	+0.57(+1.27%)
Oct 25, 2012	45.09	45.22	44.77	45.11	4,833,840	+0.21(+0.46%)
Oct 24, 2012	44.96	44.99	44.68	44.90	4,613,800	+0.14(+0.30%)
Oct 23, 2012	44.22	44.97	44.09	44.77	7,498,746	+0.29(+0.66%)
Oct 19, 2012	44.93	45.04	44.19	44.47	5,290,705	-0.51(-1.13%)
Oct 18, 2012	45.11	45.37	44.68	44.98	3,658,328	-0.07(-0.16%)
Oct 17, 2012	45.02	45.32	44.65	45.05	4,716,342	+0.10(+0.22%)
Oct 16, 2012	44.49	45.02	44.39	44.95	5,382,088	+0.78(+1.76%)
Oct 15, 2012	44.03	44.32	43.82	44.17	4,503,065	+0.21(+0.47%)
Oct 12, 2012	43.82	44.37	43.79	43.97	6,050,563	+0.19(+0.44%)
Oct 11, 2012	45.09	45.11	43.75	43.77	7,354,214	-1.01(-2.25%)
Oct 10, 2012	45.02	45.29	44.74	44.78	4,806,823	-0.16(-0.37%)
Oct 09, 2012	45.67	45.78	44.94	44.94	3,037,197	-0.79(-1.72%)
Oct 08, 2012	45.78	45.88	45.54	45.73	3,302,321	-0.14(-0.30%)
Oct 05, 2012	45.74	46.03	45.70	45.87	5,320,147	+0.38(+0.83%)
Oct 04, 2012	45.59	45.77	45.26	45.49	5,631,586	+0.40(+0.89%)
Oct 03, 2012	45.17	45.37	45.02	45.09	5,696,309	+0.08(+0.17%)
Oct 02, 2012	45.14	45.38	44.86	45.01	4,144,993	-0.01(-0.02%)
Oct 01, 2012	45.15	45.62	44.90	45.02	5,888,619	-0.34(-0.76%)
Sep 28, 2012	45.40	45.65	45.01	45.36	5,635,760	-0.09(-0.19%)
Sep 27, 2012	45.52	45.60	44.63	45.44	9,012,792	-0.17(-0.38%)
Sep 26, 2012	46.00	46.05	45.57	45.62	4,865,748	-0.39(-0.85%)
Sep 25, 2012	46.85	46.88	46.00	46.01	4,358,453	-0.55(-1.18%)
Sep 24, 2012	46.67	46.75	46.45	46.56	3,559,914	-0.21(-0.44%)
Sep 21, 2012	46.80	47.02	46.64	46.77	5,829,291	+0.03(+0.06%)
Sep 20, 2012	46.40	46.87	46.13	46.74	4,523,756	+0.28(+0.60%)
Sep 19, 2012	45.98	46.72	45.95	46.46	4,761,027	+0.52(+1.14%)
Sep 18, 2012	45.92	45.99	45.53	45.94	5,387,725	-0.09(-0.20%)
Sep 17, 2012	46.20	46.27	45.87	46.03	5,752,664	-0.19(-0.40%)
Sep 14, 2012	46.52	46.52	46.00	46.22	6,269,388	-0.28(-0.60%)
Sep 13, 2012	45.90	46.52	45.85	46.50	3,826,910	+0.49(+1.06%)
Sep 12, 2012	46.10	46.34	45.83	46.01	3,230,227	-0.07(-0.16%)
Sep 11, 2012	46.15	46.20	45.93	46.08	4,807,804	-0.23(-0.49%)
Sep 10, 2012	45.92	46.40	45.76	46.31	5,365,345	+0.57(+1.25%)
Sep 07, 2012	46.35	46.43	45.65	45.74	5,423,294	-0.61(-1.33%)
Sep 06, 2012	45.77	46.35	45.63	46.35	4,187,975	+0.81(+1.77%)
Sep 05, 2012	45.70	45.89	45.39	45.55	3,702,679	-0.08(-0.17%)

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.