Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	52.27	52.70	51.87	52.51	4,831,224	+0.26(+0.49%)
Nov 29, 2012	51.54	52.29	50.99	52.25	1,760,517	+0.34(+0.65%)
Nov 28, 2012	51.19	52.06	51.06	51.91	1,239,829	+0.41(+0.80%)
Nov 27, 2012	51.88	52.10	51.44	51.50	1,082,141	-0.38(-0.73%)
Nov 26, 2012	51.59	51.98	51.59	51.87	726,735	-0.07(-0.14%)
Nov 23, 2012	51.59	51.96	51.29	51.95	346,886	+0.51(+0.98%)
Nov 21, 2012	51.05	51.58	50.81	51.44	931,053	+0.39(+0.77%)
Nov 20, 2012	50.50	51.05	50.36	51.05	805,880	+0.53(+1.05%)
Nov 19, 2012	50.14	50.71	49.95	50.51	1,216,569	+0.81(+1.63%)
Nov 16, 2012	49.96	50.02	49.16	49.71	1,369,602	-0.26(-0.51%)
Nov 15, 2012	49.35	50.35	49.29	49.96	2,085,886	+0.63(+1.28%)
Nov 14, 2012	49.83	49.99	49.10	49.33	1,497,100	-0.30(-0.61%)
Nov 13, 2012	49.62	50.15	49.58	49.63	759,106	-0.29(-0.59%)
Nov 12, 2012	49.32	50.16	49.13	49.93	979,038	+0.73(+1.47%)
Nov 09, 2012	48.86	49.50	48.86	49.20	901,152	+0.14(+0.28%)
Nov 08, 2012	49.38	49.63	48.83	49.06	946,685	-0.39(-0.80%)
Nov 07, 2012	50.06	50.17	48.89	49.46	1,249,778	-1.11(-2.20%)
Nov 06, 2012	50.48	51.04	49.72	50.57	970,856	+0.85(+1.71%)
Nov 05, 2012	48.89	49.82	48.73	49.72	881,994	+0.58(+1.19%)
Nov 02, 2012	49.70	50.23	49.10	49.14	1,324,812	-0.43(-0.87%)
Nov 01, 2012	49.13	49.77	48.81	49.56	1,873,232	+0.63(+1.29%)
Oct 31, 2012	49.62	50.00	48.61	48.93	1,191,059	-0.66(-1.33%)
Oct 26, 2012	48.67	49.59	49.59	49.59	2,185,064	+0.90(+1.86%)
Oct 25, 2012	48.57	48.73	47.71	48.69	1,463,675	+0.51(+1.06%)
Oct 24, 2012	48.53	49.05	48.10	48.18	1,380,370	-0.13(-0.26%)
Oct 23, 2012	48.76	48.76	48.00	48.30	1,050,784	-1.05(-2.13%)
Oct 19, 2012	49.84	50.09	49.22	49.35	785,448	-0.70(-1.40%)
Oct 18, 2012	49.60	50.22	49.21	50.06	979,714	+0.22(+0.44%)
Oct 17, 2012	49.79	50.21	49.73	49.84	1,038,259	+0.01(+0.02%)
Oct 16, 2012	49.57	49.93	49.47	49.83	833,507	+0.52(+1.06%)
Oct 15, 2012	48.72	49.32	48.67	49.31	883,049	+0.67(+1.37%)
Oct 12, 2012	48.36	48.99	48.28	48.64	641,214	+0.39(+0.81%)
Oct 11, 2012	48.39	48.70	48.21	48.25	802,413	+0.22(+0.46%)
Oct 10, 2012	48.64	48.75	47.98	48.03	1,208,614	-0.84(-1.72%)
Oct 09, 2012	49.35	49.69	48.72	48.87	1,002,374	-0.47(-0.94%)
Oct 08, 2012	49.56	49.89	49.33	49.34	1,023,073	-0.46(-0.92%)
Oct 05, 2012	49.13	50.10	49.13	49.79	882,346	+0.84(+1.72%)
Oct 04, 2012	49.19	49.46	48.65	48.95	1,290,408	+0.05(+0.09%)
Oct 03, 2012	49.20	49.68	48.75	48.91	940,619	-0.20(-0.41%)
Oct 02, 2012	49.75	49.75	48.84	49.11	906,267	-0.44(-0.88%)
Oct 01, 2012	49.19	49.98	49.03	49.55	1,055,417	+0.56(+1.14%)
Sep 28, 2012	49.06	49.23	48.35	48.99	1,268,606	-0.46(-0.92%)
Sep 27, 2012	48.27	49.62	48.04	49.45	2,004,196	+1.32(+2.75%)
Sep 26, 2012	47.77	48.51	47.49	48.12	1,464,414	+0.31(+0.65%)
Sep 25, 2012	48.28	48.50	47.81	47.81	1,095,110	-0.28(-0.59%)
Sep 24, 2012	48.59	48.63	47.51	48.09	1,382,095	-0.23(-0.47%)
Sep 21, 2012	48.37	48.66	47.59	48.32	2,205,931	+0.47(+0.99%)
Sep 20, 2012	47.77	47.92	47.34	47.85	836,411	-0.15(-0.30%)
Sep 19, 2012	48.15	48.21	47.80	47.99	572,419	-0.22(-0.45%)
Sep 18, 2012	48.18	48.45	47.84	48.21	774,586	+0.07(+0.15%)
Sep 17, 2012	48.38	48.57	48.05	48.14	779,544	-0.37(-0.75%)
Sep 14, 2012	48.37	48.83	48.18	48.50	776,557	+0.12(+0.25%)
Sep 13, 2012	48.10	48.55	47.41	48.39	1,208,516	+0.21(+0.44%)
Sep 12, 2012	47.20	48.39	47.20	48.18	1,910,067	+1.25(+2.67%)
Sep 11, 2012	46.72	47.14	46.58	46.92	702,535	+0.23(+0.49%)
Sep 10, 2012	46.53	46.90	46.29	46.70	952,539	-0.02(-0.04%)
Sep 07, 2012	45.55	46.85	45.49	46.71	1,169,151	+1.25(+2.75%)
Sep 06, 2012	44.73	45.52	44.73	45.46	633,425	+1.00(+2.26%)
Sep 05, 2012	44.40	44.64	44.16	44.46	918,805	+0.02(+0.04%)

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.