Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	43.72	44.03	43.57	43.95	2,073,406	+0.17(+0.38%)
Nov 29, 2012	43.65	43.97	43.31	43.79	2,473,922	+0.49(+1.13%)
Nov 28, 2012	42.40	43.36	41.91	43.29	3,067,123	+0.66(+1.54%)
Nov 27, 2012	43.14	43.47	42.61	42.64	2,277,276	-0.16(-0.37%)
Nov 26, 2012	42.91	43.06	42.34	42.80	2,098,558	-0.58(-1.33%)
Nov 23, 2012	43.05	43.40	42.61	43.37	662,974	+0.67(+1.57%)
Nov 21, 2012	42.40	42.72	42.16	42.70	2,132,312	+0.34(+0.80%)
Nov 20, 2012	42.02	42.80	41.82	42.36	2,184,979	+0.20(+0.48%)
Nov 19, 2012	40.96	42.22	40.89	42.16	3,016,117	+1.94(+4.81%)
Nov 16, 2012	40.16	40.48	39.49	40.22	1,672,338	+0.46(+1.16%)
Nov 15, 2012	40.14	40.46	39.47	39.76	1,990,048	-0.33(-0.81%)
Nov 14, 2012	41.42	41.46	39.96	40.09	2,478,984	-1.21(-2.94%)
Nov 13, 2012	41.05	41.86	41.05	41.30	2,031,441	-0.03(-0.07%)
Nov 12, 2012	41.73	41.84	41.00	41.33	1,262,849	-0.22(-0.54%)
Nov 09, 2012	41.81	42.51	41.51	41.55	1,593,531	-0.38(-0.90%)
Nov 08, 2012	43.22	43.39	41.92	41.93	1,560,484	-1.44(-3.31%)
Nov 07, 2012	42.95	43.62	42.58	43.37	2,383,291	-0.32(-0.73%)
Nov 06, 2012	43.39	43.86	43.07	43.68	1,771,258	+0.30(+0.70%)
Nov 05, 2012	42.48	43.42	42.44	43.38	1,533,938	+0.55(+1.28%)
Nov 02, 2012	44.06	44.06	42.69	42.83	2,001,096	-0.97(-2.21%)
Nov 01, 2012	42.63	43.82	42.25	43.80	1,982,833	+1.01(+2.36%)
Oct 31, 2012	43.71	44.41	42.58	42.79	3,260,886	-0.69(-1.58%)
Oct 26, 2012	41.67	43.47	43.47	43.47	9,701,498	+4.72(+12.19%)
Oct 25, 2012	39.70	39.79	38.23	38.75	3,717,693	-0.59(-1.49%)
Oct 24, 2012	39.59	40.01	39.22	39.34	1,428,459	+0.14(+0.35%)
Oct 23, 2012	39.88	39.88	39.12	39.20	2,218,232	-1.31(-3.23%)
Oct 19, 2012	41.60	41.71	40.24	40.51	2,025,118	-1.42(-3.39%)
Oct 18, 2012	41.59	42.04	41.20	41.93	1,559,940	+0.27(+0.66%)
Oct 17, 2012	41.45	41.80	41.21	41.65	1,576,275	+0.32(+0.79%)
Oct 16, 2012	40.40	41.58	40.14	41.33	2,978,908	+1.13(+2.80%)
Oct 15, 2012	39.25	40.27	39.11	40.20	1,623,123	+1.02(+2.60%)
Oct 12, 2012	39.44	39.91	38.95	39.18	1,708,045	-0.34(-0.86%)
Oct 11, 2012	40.46	40.71	39.47	39.52	2,267,968	-0.59(-1.48%)
Oct 10, 2012	40.72	40.79	39.98	40.12	1,455,271	-0.56(-1.37%)
Oct 09, 2012	41.15	41.52	40.56	40.67	2,360,439	-0.50(-1.21%)
Oct 08, 2012	42.24	42.28	40.82	41.17	4,083,899	-1.54(-3.60%)
Oct 05, 2012	41.87	42.94	41.78	42.71	3,008,623	+1.18(+2.83%)
Oct 04, 2012	41.17	41.57	40.90	41.53	1,435,789	+0.72(+1.77%)
Oct 03, 2012	40.99	41.11	40.68	40.81	2,025,525	-0.14(-0.34%)
Oct 02, 2012	41.37	41.47	40.60	40.95	1,572,273	-0.34(-0.82%)
Oct 01, 2012	41.29	41.99	41.10	41.29	2,119,710	+0.11(+0.26%)
Sep 28, 2012	40.49	41.35	40.21	41.18	2,151,756	+0.46(+1.14%)
Sep 27, 2012	40.27	40.82	39.94	40.72	1,378,090	+0.75(+1.88%)
Sep 26, 2012	40.51	40.80	39.66	39.96	1,723,913	-0.48(-1.20%)
Sep 25, 2012	41.21	41.22	40.45	40.45	2,039,265	-0.48(-1.16%)
Sep 24, 2012	40.97	41.17	40.72	40.92	1,457,106	-0.38(-0.91%)
Sep 21, 2012	41.77	41.89	41.16	41.30	3,042,213	-0.13(-0.31%)
Sep 20, 2012	41.60	41.60	40.77	41.43	1,982,268	-0.58(-1.38%)
Sep 19, 2012	41.83	42.22	41.25	42.01	2,179,751	+0.44(+1.06%)
Sep 18, 2012	41.68	41.74	41.31	41.57	2,268,273	-0.16(-0.38%)
Sep 17, 2012	42.30	42.30	41.53	41.73	964,746	-0.63(-1.48%)
Sep 14, 2012	42.17	43.02	42.01	42.36	2,540,217	+0.34(+0.81%)
Sep 13, 2012	40.72	42.38	40.46	42.02	1,904,424	+1.31(+3.23%)
Sep 12, 2012	40.68	41.04	40.48	40.70	1,600,822	+0.05(+0.12%)
Sep 11, 2012	41.00	41.24	40.60	40.65	1,670,954	-0.45(-1.10%)
Sep 10, 2012	41.04	41.76	40.94	41.10	2,036,528	-0.14(-0.35%)
Sep 07, 2012	40.72	41.33	40.48	41.25	1,894,943	+0.50(+1.22%)
Sep 06, 2012	39.93	40.77	39.87	40.75	1,789,766	+1.16(+2.94%)
Sep 05, 2012	39.18	39.72	38.95	39.59	1,836,096	+0.37(+0.95%)

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.