Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	43.59	43.81	43.51	43.76	1,794,722	+0.17(+0.39%)
Nov 29, 2012	43.33	43.78	43.31	43.59	1,421,680	+0.37(+0.86%)
Nov 28, 2012	43.25	43.46	42.97	43.22	2,046,475	-0.37(-0.85%)
Nov 27, 2012	43.91	44.09	43.54	43.59	1,490,108	-0.36(-0.82%)
Nov 26, 2012	44.18	44.28	43.67	43.95	2,077,281	-0.51(-1.14%)
Nov 23, 2012	44.03	44.47	43.95	44.46	528,108	+0.54(+1.23%)
Nov 21, 2012	43.92	44.01	43.62	43.92	946,177	-0.03(-0.08%)
Nov 20, 2012	43.43	44.05	43.33	43.95	1,552,587	+0.35(+0.81%)
Nov 19, 2012	43.42	43.89	43.29	43.60	1,878,329	+0.80(+1.87%)
Nov 16, 2012	43.18	43.23	42.41	42.80	2,359,433	-0.11(-0.27%)
Nov 15, 2012	42.84	43.08	42.53	42.92	2,372,860	+0.12(+0.28%)
Nov 14, 2012	43.41	43.52	42.69	42.79	1,812,798	-0.56(-1.30%)
Nov 13, 2012	42.87	43.81	42.63	43.36	2,496,237	+0.25(+0.58%)
Nov 12, 2012	42.89	43.21	42.75	43.11	1,638,075	+0.23(+0.54%)
Nov 09, 2012	43.01	43.32	42.73	42.88	1,794,578	-0.05(-0.13%)
Nov 08, 2012	43.17	43.80	42.91	42.93	1,357,559	-0.35(-0.81%)
Nov 07, 2012	44.21	44.23	43.23	43.28	2,389,290	-1.56(-3.49%)
Nov 06, 2012	44.44	44.91	44.36	44.84	2,009,860	+0.48(+1.08%)
Nov 05, 2012	43.75	44.41	43.62	44.36	965,644	+0.39(+0.88%)
Nov 02, 2012	44.95	45.00	43.93	43.98	1,643,302	-0.57(-1.28%)
Nov 01, 2012	44.02	44.78	43.63	44.55	1,562,652	+0.64(+1.46%)
Oct 31, 2012	43.82	44.09	43.16	43.90	2,012,825	+0.03(+0.08%)
Oct 26, 2012	43.73	43.87	43.87	43.87	1,443,942	+0.06(+0.14%)
Oct 25, 2012	43.93	44.48	43.61	43.81	1,614,020	+0.39(+0.90%)
Oct 24, 2012	43.61	44.38	43.21	43.42	1,947,619	-0.37(-0.83%)
Oct 23, 2012	43.35	43.88	43.06	43.78	1,742,942	-0.44(-0.99%)
Oct 19, 2012	45.07	45.11	43.98	44.22	2,838,947	-0.72(-1.60%)
Oct 18, 2012	44.56	44.94	44.40	44.94	1,750,029	+0.38(+0.85%)
Oct 17, 2012	44.18	44.60	44.02	44.56	1,246,063	+0.55(+1.24%)
Oct 16, 2012	43.60	44.07	43.53	44.01	1,033,567	+0.65(+1.49%)
Oct 15, 2012	42.95	43.42	42.76	43.37	827,604	+0.33(+0.77%)
Oct 12, 2012	43.42	43.68	42.58	43.04	1,292,905	-0.44(-1.01%)
Oct 11, 2012	43.52	43.82	43.23	43.48	1,275,176	+0.39(+0.90%)
Oct 10, 2012	43.34	43.44	42.92	43.09	1,063,458	-0.22(-0.50%)
Oct 09, 2012	43.63	43.69	43.24	43.31	1,413,449	-0.18(-0.40%)
Oct 08, 2012	43.52	43.69	43.07	43.48	1,743,534	+0.32(+0.74%)
Oct 05, 2012	43.23	43.69	42.95	43.17	1,484,004	+0.15(+0.35%)
Oct 04, 2012	42.80	43.23	42.61	43.02	1,546,413	+0.51(+1.21%)
Oct 03, 2012	42.54	42.64	42.19	42.50	1,570,106	+0.10(+0.24%)
Oct 02, 2012	42.94	42.99	42.19	42.40	1,287,230	-0.36(-0.84%)
Oct 01, 2012	43.08	43.48	42.52	42.76	1,405,550	-0.07(-0.17%)
Sep 28, 2012	42.67	42.90	42.18	42.83	1,621,069	+0.01(+0.03%)
Sep 27, 2012	42.65	42.94	42.38	42.82	1,031,958	+0.48(+1.13%)
Sep 26, 2012	42.65	42.70	42.19	42.34	1,607,640	-0.26(-0.60%)
Sep 25, 2012	43.39	43.64	42.58	42.60	1,373,833	-0.80(-1.84%)
Sep 24, 2012	43.29	43.70	43.00	43.40	1,034,047	+0.01(+0.03%)
Sep 21, 2012	43.77	43.92	43.38	43.38	1,861,101	-0.18(-0.40%)
Sep 20, 2012	43.45	43.63	43.08	43.56	1,187,440	-0.06(-0.15%)
Sep 19, 2012	43.86	43.92	43.45	43.62	1,174,741	-0.05(-0.12%)
Sep 18, 2012	43.73	44.07	43.54	43.67	1,756,970	-0.36(-0.82%)
Sep 17, 2012	44.38	44.51	43.81	44.04	1,885,793	-0.50(-1.12%)
Sep 14, 2012	43.25	44.64	43.25	44.53	2,452,780	+1.04(+2.38%)
Sep 13, 2012	42.33	43.54	41.98	43.50	2,700,167	+0.62(+1.44%)
Sep 12, 2012	42.87	43.17	42.72	42.88	1,012,518	+0.20(+0.48%)
Sep 11, 2012	42.69	42.91	42.58	42.68	1,126,548	+0.11(+0.25%)
Sep 10, 2012	42.65	43.06	42.52	42.57	1,152,978	-0.10(-0.24%)
Sep 07, 2012	42.81	43.12	42.52	42.67	1,656,642	+0.07(+0.17%)
Sep 06, 2012	41.39	42.70	41.39	42.60	1,660,196	+1.33(+3.21%)
Sep 05, 2012	41.60	41.88	41.14	41.27	1,528,428	-0.45(-1.09%)

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.