Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.50	47.53	47.15	47.53	4,416	+0.69(+1.47%)
Nov 29, 2012	47.05	47.20	46.82	46.84	3,312	-0.30(-0.64%)
Nov 28, 2012	46.30	47.14	46.30	47.14	2,992	-0.55(-1.15%)
Nov 27, 2012	47.75	47.75	47.55	47.69	1,724	+0.44(+0.93%)
Nov 26, 2012	47.23	47.25	47.23	47.25	815	-0.33(-0.69%)
Nov 24, 2012	47.15	47.58	47.15	47.58	732	+0.00(+0.00%)
Nov 23, 2012	47.15	47.58	47.15	47.58	732	+0.38(+0.80%)
Nov 21, 2012	46.90	47.20	46.90	47.20	954	-0.07(-0.15%)
Nov 20, 2012	46.75	47.27	46.69	47.27	1,795	-0.34(-0.71%)
Nov 19, 2012	47.20	47.65	47.20	47.61	1,798	+0.26(+0.55%)
Nov 16, 2012	47.15	47.38	46.78	47.35	2,552	+0.16(+0.34%)
Nov 15, 2012	47.19	47.19	47.19	47.19	122	+0.84(+1.81%)
Nov 14, 2012	46.80	47.25	46.35	46.35	8,107	-1.48(-3.09%)
Nov 13, 2012	47.50	48.30	47.50	47.83	8,147	+0.02(+0.04%)
Nov 12, 2012	47.75	47.95	47.55	47.81	11,598	-0.23(-0.48%)
Nov 09, 2012	47.90	48.04	47.36	48.04	8,444	-0.11(-0.23%)
Nov 08, 2012	48.45	48.45	47.85	48.15	1,149	-0.60(-1.23%)
Nov 07, 2012	48.62	48.90	47.85	48.75	2,114	-0.22(-0.45%)
Nov 06, 2012	48.16	48.97	48.15	48.97	8,585	+0.72(+1.49%)
Nov 05, 2012	47.65	48.38	47.60	48.25	1,296	+1.59(+3.41%)
Nov 02, 2012	47.45	47.45	46.50	46.66	27,981	-0.64(-1.35%)
Nov 01, 2012	47.95	47.95	47.30	47.30	2,254	-0.35(-0.73%)
Oct 31, 2012	48.05	48.05	46.90	47.65	5,525	+0.80(+1.71%)
Oct 26, 2012		46.85	46.85	46.85	0	-1.00(-2.09%)
Oct 25, 2012	47.62	47.85	46.94	47.85	1,302	+0.40(+0.84%)
Oct 24, 2012	46.71	47.50	46.70	47.45	3,824	+0.84(+1.80%)
Oct 23, 2012	47.04	47.10	46.51	46.61	1,994	-0.83(-1.75%)
Oct 19, 2012	47.70	48.10	47.44	47.44	1,416	-0.91(-1.88%)
Oct 18, 2012	48.55	48.55	48.25	48.35	2,613	-0.48(-0.98%)
Oct 17, 2012	49.45	49.45	48.83	48.83	725	+1.37(+2.89%)
Oct 16, 2012	47.57	48.14	47.46	47.46	1,270	+0.01(+0.02%)
Oct 15, 2012	47.15	47.45	46.75	47.45	2,085	-0.40(-0.84%)
Oct 12, 2012	48.00	48.39	47.05	47.85	3,788	+0.09(+0.19%)
Oct 11, 2012	47.65	47.76	47.65	47.76	1,610	+0.51(+1.08%)
Oct 10, 2012	47.55	47.55	47.00	47.25	5,687	+1.80(+3.96%)
Oct 09, 2012	45.55	45.59	45.18	45.45	1,890	+0.25(+0.55%)
Oct 08, 2012	44.59	45.27	44.59	45.20	4,258	-0.90(-1.95%)
Oct 06, 2012	47.50	47.50	45.80	46.10	2,974	+0.00(+0.00%)
Oct 05, 2012	47.50	47.50	45.80	46.10	2,974	-2.49(-5.12%)
Oct 04, 2012	48.58	48.59	48.50	48.59	2,728	-0.51(-1.04%)
Oct 03, 2012	48.85	49.10	48.85	49.10	842	-0.25(-0.51%)
Oct 02, 2012	49.70	49.70	49.30	49.35	3,414	+0.46(+0.94%)
Oct 01, 2012	50.10	50.10	48.89	48.89	7,259	-0.71(-1.43%)
Sep 28, 2012	50.15	50.54	49.59	49.60	9,360	-0.70(-1.39%)
Sep 27, 2012	49.95	50.34	49.80	50.30	2,405	+0.50(+1.00%)
Sep 26, 2012	49.84	50.00	49.22	49.80	5,122	-1.00(-1.97%)
Sep 25, 2012	52.15	52.20	50.80	50.80	9,304	-0.49(-0.96%)
Sep 24, 2012	50.87	51.29	50.87	51.29	2,076	+0.19(+0.37%)
Sep 21, 2012	50.40	51.55	50.40	51.10	5,167	+1.10(+2.20%)
Sep 20, 2012	49.10	50.00	49.05	50.00	3,182	+0.20(+0.40%)
Sep 19, 2012	49.39	50.00	49.39	49.80	4,447	-1.49(-2.91%)
Sep 18, 2012	49.95	51.29	49.95	51.29	3,548	+0.04(+0.08%)
Sep 17, 2012	51.25	51.25	49.80	51.25	2,002	-0.17(-0.33%)
Sep 14, 2012	51.42	51.42	51.42	51.42	1,707	-0.46(-0.89%)
Sep 13, 2012	49.35	51.88	49.20	51.88	4,472	+2.34(+4.72%)
Sep 12, 2012	49.30	49.54	48.81	49.54	2,551	-0.63(-1.26%)
Sep 11, 2012	50.17	50.17	50.17	50.17	111	-0.68(-1.34%)
Sep 10, 2012	51.01	51.01	50.85	50.85	879	+0.05(+0.10%)
Sep 07, 2012	50.11	50.80	50.11	50.80	10,977	+0.10(+0.20%)
Sep 06, 2012	49.19	50.74	49.19	50.70	5,952	+1.95(+4.00%)
Sep 05, 2012	48.58	48.85	48.58	48.75	2,067	-0.35(-0.71%)

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.