Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	46.86	47.16	46.68	46.80	3,858,285	+0.02(+0.04%)
Nov 29, 2012	46.95	47.07	46.66	46.79	1,701,436	+0.00(+0.00%)
Nov 28, 2012	46.24	46.88	46.09	46.79	1,722,658	+0.34(+0.74%)
Nov 27, 2012	46.72	47.08	46.43	46.44	2,048,316	-0.49(-1.04%)
Nov 26, 2012	46.51	46.98	46.44	46.93	1,718,790	-0.14(-0.29%)
Nov 23, 2012	46.48	47.10	46.31	47.07	767,093	+0.77(+1.65%)
Nov 21, 2012	46.23	46.55	46.10	46.30	1,184,217	+0.01(+0.02%)
Nov 20, 2012	45.76	46.30	45.59	46.30	2,509,742	+0.40(+0.86%)
Nov 19, 2012	45.83	46.16	45.76	45.90	1,576,580	+0.44(+0.96%)
Nov 16, 2012	45.32	45.60	44.86	45.46	2,210,986	+0.04(+0.09%)
Nov 15, 2012	45.47	45.86	45.30	45.42	2,325,047	+0.03(+0.08%)
Nov 14, 2012	45.82	45.98	45.31	45.38	1,674,990	-0.40(-0.86%)
Nov 13, 2012	45.58	46.20	45.55	45.78	1,281,223	-0.13(-0.28%)
Nov 12, 2012	45.65	46.06	45.35	45.91	1,341,355	+0.26(+0.56%)
Nov 09, 2012	45.78	46.18	45.61	45.65	3,454,928	+0.00(+0.00%)
Nov 08, 2012	46.07	46.38	45.65	45.65	3,076,086	-0.46(-1.01%)
Nov 07, 2012	45.94	46.25	45.40	46.12	2,762,664	-0.21(-0.45%)
Nov 06, 2012	45.81	46.41	45.81	46.32	2,342,674	+0.48(+1.05%)
Nov 05, 2012	45.32	46.01	45.26	45.84	1,771,742	+0.37(+0.81%)
Nov 02, 2012	46.12	46.12	45.31	45.47	3,210,265	-0.36(-0.79%)
Nov 01, 2012	44.51	46.36	43.84	45.83	4,408,340	+1.41(+3.17%)
Oct 31, 2012	44.27	44.55	43.34	44.42	2,853,579	+0.05(+0.12%)
Oct 26, 2012	42.92	44.37	44.37	44.37	2,294,542	+1.39(+3.24%)
Oct 25, 2012	44.05	44.33	42.81	42.98	2,999,844	-1.36(-3.06%)
Oct 24, 2012	43.41	44.57	43.27	44.34	3,112,671	+1.56(+3.64%)
Oct 23, 2012	42.94	43.04	42.54	42.78	2,542,338	-0.40(-0.92%)
Oct 19, 2012	43.67	43.79	43.02	43.18	1,927,454	-0.46(-1.04%)
Oct 18, 2012	43.93	43.93	43.53	43.63	892,539	-0.30(-0.68%)
Oct 17, 2012	43.84	44.10	43.61	43.93	938,156	+0.12(+0.27%)
Oct 16, 2012	43.41	43.84	43.30	43.81	1,403,116	+0.53(+1.23%)
Oct 15, 2012	43.06	43.30	42.93	43.28	1,152,886	+0.22(+0.52%)
Oct 12, 2012	43.18	43.41	42.95	43.06	991,491	+0.01(+0.02%)
Oct 11, 2012	43.21	43.79	43.05	43.05	870,855	+0.11(+0.26%)
Oct 10, 2012	43.23	43.23	42.62	42.94	1,482,269	-0.21(-0.48%)
Oct 09, 2012	43.61	43.66	43.12	43.14	1,412,783	-0.52(-1.20%)
Oct 08, 2012	43.98	44.04	43.57	43.67	897,356	-0.45(-1.01%)
Oct 05, 2012	44.01	44.40	43.84	44.11	1,890,591	+0.21(+0.47%)
Oct 04, 2012	43.79	43.96	43.50	43.91	2,691,159	+0.15(+0.35%)
Oct 03, 2012	43.24	43.79	42.94	43.75	3,119,291	+0.52(+1.21%)
Oct 02, 2012	43.59	43.67	43.07	43.23	1,646,033	-0.28(-0.65%)
Oct 01, 2012	43.71	43.78	43.25	43.51	1,285,195	+0.06(+0.14%)
Sep 28, 2012	43.49	43.73	43.11	43.45	1,692,402	-0.17(-0.39%)
Sep 27, 2012	43.24	43.68	43.09	43.62	1,597,756	+0.50(+1.16%)
Sep 26, 2012	43.74	43.79	43.05	43.12	2,228,190	-0.57(-1.30%)
Sep 25, 2012	44.11	44.22	43.69	43.69	2,789,930	-0.24(-0.55%)
Sep 24, 2012	44.13	44.24	43.65	43.93	1,798,030	-0.58(-1.31%)
Sep 21, 2012	43.24	44.63	43.24	44.52	3,752,087	+1.70(+3.98%)
Sep 20, 2012	43.15	43.15	42.56	42.81	1,362,515	-0.46(-1.05%)
Sep 19, 2012	42.77	43.41	42.70	43.27	1,671,797	+0.46(+1.06%)
Sep 18, 2012	42.99	43.23	42.71	42.81	1,809,021	-0.31(-0.72%)
Sep 17, 2012	43.28	43.30	42.88	43.12	1,287,507	-0.32(-0.73%)
Sep 14, 2012	42.98	43.44	42.80	43.44	2,531,032	+0.36(+0.84%)
Sep 13, 2012	42.24	43.24	42.24	43.08	2,524,106	+0.63(+1.48%)
Sep 12, 2012	42.21	42.45	42.07	42.45	2,087,600	+0.17(+0.41%)
Sep 11, 2012	42.12	42.38	41.83	42.28	1,851,717	+0.30(+0.72%)
Sep 10, 2012	42.35	42.38	41.98	41.98	1,097,283	-0.40(-0.93%)
Sep 07, 2012	42.20	42.46	42.03	42.38	2,094,514	+0.15(+0.37%)
Sep 06, 2012	41.16	42.22	41.16	42.22	2,148,476	+1.22(+2.98%)
Sep 05, 2012	40.97	41.28	40.61	41.00	1,368,772	+0.07(+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.