Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	41.13	41.18	40.67	40.94	824,012	-0.07(-0.17%)
Nov 29, 2012	40.92	41.14	40.60	41.01	580,650	+0.39(+0.96%)
Nov 28, 2012	40.45	40.75	39.73	40.62	1,011,332	-0.16(-0.39%)
Nov 27, 2012	40.93	41.25	40.62	40.78	654,693	-0.26(-0.63%)
Nov 26, 2012	40.39	41.05	40.28	41.04	862,967	+0.66(+1.63%)
Nov 23, 2012	40.00	40.38	39.93	40.38	358,248	+0.57(+1.43%)
Nov 21, 2012	39.56	39.97	39.34	39.81	796,032	+0.37(+0.94%)
Nov 20, 2012	39.74	39.84	39.35	39.44	667,032	-0.26(-0.65%)
Nov 19, 2012	39.37	39.73	39.09	39.70	889,181	+0.75(+1.93%)
Nov 16, 2012	39.02	39.19	38.62	38.95	1,053,261	-0.07(-0.18%)
Nov 15, 2012	38.80	39.24	38.68	39.02	1,577,177	+0.23(+0.59%)
Nov 14, 2012	39.08	39.33	38.65	38.79	890,960	-0.21(-0.54%)
Nov 13, 2012	39.02	39.78	38.50	39.00	957,077	-0.29(-0.74%)
Nov 12, 2012	39.14	39.61	38.90	39.29	946,725	+0.29(+0.74%)
Nov 09, 2012	38.95	39.46	38.89	39.00	753,671	+0.03(+0.08%)
Nov 08, 2012	39.77	39.84	38.78	38.97	1,481,340	-0.72(-1.81%)
Nov 07, 2012	40.03	40.27	39.22	39.69	1,069,227	-1.28(-3.12%)
Nov 06, 2012	39.82	41.09	39.72	40.97	1,218,203	+1.25(+3.15%)
Nov 05, 2012	38.50	39.83	38.50	39.72	1,060,144	+0.95(+2.45%)
Nov 02, 2012	39.26	39.27	38.47	38.77	1,760,620	-0.71(-1.80%)
Nov 01, 2012	38.70	39.72	38.58	39.48	991,378	+0.89(+2.31%)
Oct 31, 2012	38.75	39.90	38.58	38.59	991,957	+0.16(+0.42%)
Oct 26, 2012	38.87	38.43	38.43	38.43	567,000	-0.45(-1.16%)
Oct 25, 2012	39.04	39.29	38.28	38.88	626,047	+0.18(+0.47%)
Oct 24, 2012	39.17	39.29	38.60	38.70	460,826	-0.19(-0.49%)
Oct 23, 2012	38.67	39.17	38.64	38.89	627,568	-0.73(-1.84%)
Oct 19, 2012	40.69	40.69	39.46	39.62	944,507	-1.29(-3.15%)
Oct 18, 2012	40.84	41.25	40.72	40.91	577,101	-0.02(-0.05%)
Oct 17, 2012	40.77	41.13	40.74	40.93	407,113	+0.25(+0.61%)
Oct 16, 2012	40.24	40.73	40.06	40.68	634,976	+0.67(+1.67%)
Oct 15, 2012	40.00	40.03	39.34	40.01	754,237	+0.05(+0.13%)
Oct 12, 2012	40.05	40.34	39.81	39.96	770,430	+0.03(+0.08%)
Oct 11, 2012	40.07	40.16	39.70	39.93	894,410	+0.15(+0.38%)
Oct 10, 2012	39.97	39.99	39.50	39.78	514,043	-0.17(-0.43%)
Oct 09, 2012	40.65	40.88	39.88	39.95	831,991	-0.89(-2.18%)
Oct 08, 2012	41.03	41.03	40.70	40.84	481,947	-0.37(-0.90%)
Oct 05, 2012	41.29	41.76	41.05	41.21	558,704	+0.19(+0.46%)
Oct 04, 2012	41.02	41.20	40.85	41.02	608,834	+0.27(+0.66%)
Oct 03, 2012	41.09	41.36	40.48	40.75	621,821	-0.28(-0.68%)
Oct 02, 2012	40.99	41.27	40.65	41.03	1,117,781	+0.43(+1.06%)
Oct 01, 2012	40.54	41.32	40.38	40.60	679,346	+0.17(+0.42%)
Sep 28, 2012	40.58	40.65	40.01	40.43	759,297	-0.43(-1.05%)
Sep 27, 2012	40.86	41.06	40.56	40.86	562,395	+0.15(+0.37%)
Sep 26, 2012	41.10	41.17	40.22	40.71	1,092,043	-0.34(-0.83%)
Sep 25, 2012	42.82	42.82	41.02	41.05	1,030,533	-1.74(-4.07%)
Sep 24, 2012	42.03	42.99	42.03	42.79	814,491	+0.01(+0.02%)
Sep 21, 2012	43.00	43.02	42.77	42.78	1,326,374	+0.10(+0.23%)
Sep 20, 2012	42.70	42.76	41.95	42.68	840,222	-0.32(-0.74%)
Sep 19, 2012	43.15	43.50	42.96	43.00	835,784	-0.16(-0.37%)
Sep 18, 2012	43.06	43.30	42.91	43.16	457,366	+0.00(+0.00%)
Sep 17, 2012	43.18	43.22	42.58	43.16	641,452	-0.16(-0.37%)
Sep 14, 2012	42.71	43.90	42.71	43.32	727,465	+0.71(+1.67%)
Sep 13, 2012	41.65	42.75	41.18	42.61	721,099	+0.97(+2.33%)
Sep 12, 2012	41.71	42.00	41.41	41.64	594,159	-0.03(-0.07%)
Sep 11, 2012	40.82	41.71	40.75	41.67	823,521	+0.90(+2.21%)
Sep 10, 2012	40.02	41.06	39.95	40.77	799,895	+0.57(+1.42%)
Sep 07, 2012	40.17	40.90	40.03	40.20	1,227,578	-0.40(-0.99%)
Sep 06, 2012	39.78	40.77	39.78	40.60	591,700	+1.15(+2.92%)
Sep 05, 2012	39.45	39.84	39.23	39.45	409,369	-0.03(-0.08%)

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.