Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.39	47.51	46.81	47.03	1,782,090	-0.18(-0.37%)
Nov 29, 2012	47.21	47.66	46.96	47.20	1,612,603	+0.18(+0.39%)
Nov 28, 2012	46.13	47.16	46.01	47.02	1,462,716	+0.69(+1.48%)
Nov 27, 2012	46.71	47.05	46.26	46.33	1,256,445	-0.50(-1.06%)
Nov 26, 2012	46.30	46.83	46.27	46.83	921,639	+0.38(+0.82%)
Nov 23, 2012	45.81	46.46	45.67	46.45	508,095	+0.58(+1.26%)
Nov 21, 2012	45.77	46.01	45.68	45.87	667,827	+0.11(+0.25%)
Nov 20, 2012	45.38	45.78	45.33	45.75	825,039	+0.20(+0.43%)
Nov 19, 2012	45.63	45.84	45.15	45.56	1,418,828	+0.50(+1.10%)
Nov 16, 2012	45.31	45.54	44.66	45.06	1,398,469	-0.28(-0.62%)
Nov 15, 2012	45.63	45.74	45.20	45.34	1,322,206	-0.26(-0.57%)
Nov 14, 2012	46.87	46.89	45.46	45.60	1,913,256	-1.16(-2.48%)
Nov 13, 2012	46.68	47.54	46.64	46.76	1,607,571	+0.01(+0.02%)
Nov 12, 2012	46.83	47.04	46.57	46.75	820,044	-0.08(-0.16%)
Nov 09, 2012	46.84	47.37	46.51	46.83	1,574,975	-0.02(-0.03%)
Nov 08, 2012	47.20	47.59	46.55	46.84	1,205,980	-0.55(-1.16%)
Nov 07, 2012	47.26	47.65	47.11	47.39	1,832,296	-0.53(-1.11%)
Nov 06, 2012	47.38	48.36	47.31	47.92	1,730,704	+0.68(+1.43%)
Nov 05, 2012	46.90	47.34	46.58	47.25	1,062,910	+0.42(+0.89%)
Nov 02, 2012	47.26	47.26	46.74	46.83	1,308,817	-0.07(-0.15%)
Nov 01, 2012	46.02	47.12	45.68	46.90	1,998,751	+0.96(+2.09%)
Oct 31, 2012	45.43	46.57	44.15	45.94	1,985,119	+0.69(+1.51%)
Oct 26, 2012	44.95	45.25	45.25	45.25	2,020,691	+0.24(+0.52%)
Oct 25, 2012	43.83	45.21	43.83	45.01	2,411,772	+1.18(+2.69%)
Oct 24, 2012	44.93	45.55	43.54	43.83	5,281,686	-2.61(-5.62%)
Oct 23, 2012	46.37	46.68	45.39	46.45	2,454,549	+0.19(+0.42%)
Oct 19, 2012	46.85	46.90	45.98	46.25	1,956,389	-0.51(-1.10%)
Oct 18, 2012	46.83	46.98	46.46	46.77	1,228,381	-0.22(-0.47%)
Oct 17, 2012	47.99	48.11	46.71	46.99	2,171,537	+0.60(+1.30%)
Oct 16, 2012	46.39	46.84	46.01	46.39	1,353,604	+0.41(+0.90%)
Oct 15, 2012	45.81	46.10	45.49	45.97	1,009,284	+0.32(+0.70%)
Oct 12, 2012	45.33	46.39	45.31	45.65	2,067,429	+0.79(+1.77%)
Oct 11, 2012	45.31	45.43	44.83	44.86	953,588	-0.08(-0.17%)
Oct 10, 2012	45.32	45.66	44.81	44.94	1,513,262	-0.28(-0.62%)
Oct 09, 2012	45.52	46.04	45.02	45.22	1,499,045	-0.47(-1.03%)
Oct 08, 2012	46.14	46.34	45.65	45.69	1,280,993	-0.24(-0.53%)
Oct 05, 2012	45.81	46.48	45.75	45.94	1,311,164	+0.31(+0.68%)
Oct 04, 2012	45.59	45.92	45.19	45.62	1,258,823	+0.03(+0.06%)
Oct 03, 2012	44.82	45.62	44.82	45.60	1,849,516	+0.96(+2.16%)
Oct 02, 2012	45.07	45.19	44.33	44.63	1,555,273	-0.38(-0.85%)
Oct 01, 2012	44.86	45.94	44.71	45.01	2,282,522	+0.40(+0.89%)
Sep 28, 2012	45.06	45.06	44.26	44.62	1,956,142	-0.53(-1.16%)
Sep 27, 2012	45.07	45.24	44.73	45.14	1,169,754	+0.16(+0.36%)
Sep 26, 2012	45.45	45.62	44.80	44.98	2,307,814	+0.01(+0.03%)
Sep 25, 2012	45.05	46.42	44.93	44.97	4,329,948	+0.36(+0.81%)
Sep 24, 2012	43.52	44.61	43.43	44.61	1,704,210	+0.72(+1.65%)
Sep 21, 2012	43.80	44.05	43.57	43.89	2,821,514	+0.05(+0.12%)
Sep 20, 2012	43.58	44.18	43.26	43.83	2,995,902	+0.11(+0.26%)
Sep 19, 2012	43.19	43.78	42.86	43.72	1,261,376	+0.67(+1.57%)
Sep 18, 2012	43.06	43.32	42.59	43.05	1,209,192	-0.17(-0.40%)
Sep 17, 2012	43.47	43.77	43.19	43.22	1,206,111	-0.40(-0.93%)
Sep 14, 2012	43.24	43.79	43.13	43.62	2,139,790	+0.02(+0.04%)
Sep 13, 2012	43.70	43.89	43.38	43.60	1,507,047	-0.16(-0.37%)
Sep 12, 2012	43.77	44.04	43.63	43.77	1,125,069	-0.01(-0.02%)
Sep 11, 2012	43.69	43.90	43.54	43.77	1,683,453	+0.10(+0.23%)
Sep 10, 2012	43.75	43.80	43.55	43.67	1,393,913	-0.08(-0.19%)
Sep 07, 2012	43.64	43.80	43.26	43.76	2,403,617	+0.30(+0.68%)
Sep 06, 2012	43.24	43.87	43.10	43.46	1,511,716	+0.53(+1.22%)
Sep 05, 2012	42.94	43.19	42.32	42.94	1,745,385	+0.05(+0.12%)

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.