Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	48.52	48.70	48.12	48.60	2,288,259	+0.11(+0.23%)
Nov 29, 2012	48.17	48.58	47.94	48.49	1,575,529	+0.46(+0.95%)
Nov 28, 2012	47.44	48.05	47.14	48.03	1,654,810	+0.45(+0.94%)
Nov 27, 2012	47.67	48.01	47.49	47.58	1,378,412	-0.15(-0.31%)
Nov 26, 2012	47.82	48.02	47.58	47.73	1,265,224	-0.32(-0.66%)
Nov 23, 2012	47.57	48.05	47.44	48.05	858,443	+0.62(+1.30%)
Nov 21, 2012	47.01	47.59	46.88	47.43	1,492,751	+0.36(+0.76%)
Nov 20, 2012	46.11	47.08	46.01	47.08	2,116,477	+0.81(+1.74%)
Nov 19, 2012	45.61	46.40	45.51	46.27	2,319,899	+1.15(+2.54%)
Nov 16, 2012	45.94	45.94	44.49	45.12	2,847,171	-0.03(-0.07%)
Nov 15, 2012	45.15	45.76	44.87	45.15	2,692,544	+0.03(+0.07%)
Nov 14, 2012	46.11	46.23	44.95	45.12	3,078,628	-0.80(-1.74%)
Nov 13, 2012	45.27	46.31	44.76	45.92	2,482,985	+0.16(+0.35%)
Nov 12, 2012	45.82	45.97	45.31	45.76	1,599,446	+0.07(+0.15%)
Nov 09, 2012	46.19	46.54	45.64	45.69	2,572,521	-0.69(-1.48%)
Nov 08, 2012	46.62	47.22	46.35	46.38	2,125,680	-0.29(-0.62%)
Nov 07, 2012	47.28	47.35	46.46	46.67	2,868,209	-1.10(-2.29%)
Nov 06, 2012	47.50	48.20	47.32	47.76	2,403,585	+0.36(+0.76%)
Nov 05, 2012	46.68	47.46	46.56	47.40	1,438,136	+0.56(+1.19%)
Nov 02, 2012	47.37	47.46	46.85	46.85	2,553,532	-0.17(-0.36%)
Nov 01, 2012	46.84	47.74	46.65	47.02	3,490,743	+0.16(+0.34%)
Oct 31, 2012	46.13	47.11	45.33	46.86	2,308,455	+0.65(+1.40%)
Oct 26, 2012	46.23	46.21	46.21	46.21	1,961,130	-0.01(-0.02%)
Oct 25, 2012	46.33	46.67	45.83	46.22	1,709,088	+0.27(+0.59%)
Oct 24, 2012	45.68	46.54	45.30	45.95	2,718,786	+0.51(+1.12%)
Oct 23, 2012	45.70	45.70	45.18	45.44	2,446,191	-0.74(-1.60%)
Oct 19, 2012	46.02	47.46	45.65	46.18	4,486,866	+0.69(+1.51%)
Oct 18, 2012	45.53	46.22	45.33	45.49	2,501,691	-0.04(-0.09%)
Oct 17, 2012	45.06	45.75	45.06	45.53	1,827,114	+0.14(+0.31%)
Oct 16, 2012	44.65	45.39	44.56	45.39	2,147,280	+1.07(+2.40%)
Oct 15, 2012	44.20	44.52	44.02	44.33	1,930,275	+0.18(+0.41%)
Oct 12, 2012	44.28	44.62	43.96	44.15	1,642,434	-0.07(-0.16%)
Oct 11, 2012	44.79	44.99	44.21	44.22	1,703,220	-0.26(-0.58%)
Oct 10, 2012	44.04	44.58	43.69	44.48	2,626,571	+0.34(+0.77%)
Oct 09, 2012	44.93	45.25	44.12	44.14	2,859,212	-0.93(-2.06%)
Oct 08, 2012	44.65	45.08	44.36	45.06	3,235,002	+0.14(+0.31%)
Oct 05, 2012	45.91	46.15	44.89	44.92	3,937,706	-0.55(-1.20%)
Oct 04, 2012	44.95	45.90	44.95	45.47	2,837,458	+0.75(+1.67%)
Oct 03, 2012	44.68	44.94	44.23	44.72	3,219,572	+0.16(+0.36%)
Oct 02, 2012	44.60	44.97	44.11	44.57	2,726,121	+0.24(+0.54%)
Oct 01, 2012	44.73	45.96	44.28	44.33	3,665,966	-0.33(-0.74%)
Sep 28, 2012	44.66	45.13	44.24	44.65	3,371,893	-0.33(-0.73%)
Sep 27, 2012	44.71	45.23	44.11	44.98	1,991,908	+0.47(+1.05%)
Sep 26, 2012	44.83	44.88	43.70	44.52	3,049,096	-0.43(-0.95%)
Sep 25, 2012	46.11	46.11	44.93	44.94	2,889,356	-1.24(-2.68%)
Sep 24, 2012	46.58	46.58	45.96	46.18	2,526,192	-0.56(-1.19%)
Sep 21, 2012	46.58	47.14	46.12	46.74	5,235,510	+0.51(+1.10%)
Sep 20, 2012	45.24	46.29	45.20	46.23	3,573,182	+0.52(+1.13%)
Sep 19, 2012	45.53	45.89	45.20	45.71	3,224,415	+0.38(+0.84%)
Sep 18, 2012	45.51	45.84	45.10	45.33	3,926,503	-0.23(-0.50%)
Sep 17, 2012	45.90	45.90	45.37	45.56	2,580,491	-0.45(-0.97%)
Sep 14, 2012	45.81	46.62	45.61	46.01	4,564,244	+0.28(+0.61%)
Sep 13, 2012	45.69	46.11	44.64	45.73	3,226,336	-0.05(-0.11%)
Sep 12, 2012	45.99	46.36	45.65	45.78	1,782,951	-0.03(-0.07%)
Sep 11, 2012	45.71	46.28	45.45	45.81	2,331,201	+0.09(+0.20%)
Sep 10, 2012	45.98	46.38	45.71	45.72	2,446,810	-0.24(-0.52%)
Sep 07, 2012	46.33	47.08	45.86	45.96	3,626,791	-0.13(-0.28%)
Sep 06, 2012	44.99	46.23	44.90	46.09	3,521,759	+0.71(+1.56%)
Sep 05, 2012	45.62	45.67	44.73	45.38	3,097,933	-0.30(-0.65%)

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.