Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	42.84	43.57	42.83	43.50	1,672,442	+0.58(+1.34%)
Nov 29, 2012	43.17	43.47	42.77	42.92	1,731,757	-0.17(-0.40%)
Nov 28, 2012	42.46	43.22	42.31	43.09	902,274	+0.28(+0.66%)
Nov 27, 2012	42.53	42.97	42.01	42.81	1,253,372	-0.09(-0.20%)
Nov 26, 2012	42.41	43.43	42.41	42.90	1,314,005	+0.25(+0.58%)
Nov 23, 2012	42.49	42.91	42.26	42.65	334,591	+0.40(+0.94%)
Nov 21, 2012	42.31	42.70	41.91	42.25	1,345,451	-0.01(-0.03%)
Nov 20, 2012	41.82	42.27	41.54	42.26	1,314,173	+0.24(+0.56%)
Nov 19, 2012	41.75	42.22	41.43	42.03	1,328,485	+0.84(+2.05%)
Nov 16, 2012	41.40	41.66	40.88	41.18	1,178,182	-0.09(-0.22%)
Nov 15, 2012	41.24	41.76	40.81	41.28	1,138,021	+0.03(+0.07%)
Nov 14, 2012	43.05	43.05	41.07	41.25	1,979,077	-1.63(-3.81%)
Nov 13, 2012	42.71	43.01	42.25	42.88	2,996,664	-0.07(-0.16%)
Nov 12, 2012	42.75	43.14	42.38	42.95	1,763,464	+0.61(+1.44%)
Nov 09, 2012	42.63	42.78	42.21	42.34	1,244,792	-0.39(-0.90%)
Nov 08, 2012	43.35	43.43	42.70	42.72	1,220,142	-0.96(-2.21%)
Nov 07, 2012	43.99	44.21	43.28	43.69	1,334,332	-0.69(-1.56%)
Nov 06, 2012	44.14	44.46	43.98	44.38	981,947	+0.27(+0.61%)
Nov 05, 2012	44.58	44.90	43.90	44.11	945,707	-0.59(-1.32%)
Nov 02, 2012	44.20	45.01	44.13	44.70	1,539,411	+0.78(+1.77%)
Nov 01, 2012	43.50	44.33	43.08	43.92	1,145,826	+0.47(+1.08%)
Oct 31, 2012	43.57	44.08	42.89	43.45	1,407,108	-0.06(-0.13%)
Oct 26, 2012	43.78	43.51	43.51	43.51	912,750	-0.35(-0.80%)
Oct 25, 2012	45.54	45.54	43.24	43.86	1,640,058	-0.86(-1.92%)
Oct 24, 2012	44.98	45.11	44.54	44.72	740,587	-0.17(-0.37%)
Oct 23, 2012	44.55	45.00	44.21	44.89	978,164	-0.44(-0.97%)
Oct 19, 2012	45.81	46.10	45.22	45.33	840,822	-0.61(-1.33%)
Oct 18, 2012	45.38	46.07	45.28	45.94	612,816	+0.66(+1.47%)
Oct 17, 2012	45.22	45.53	44.52	45.28	1,588,208	-0.08(-0.18%)
Oct 16, 2012	45.58	45.89	45.11	45.36	641,651	-0.18(-0.41%)
Oct 15, 2012	45.11	45.75	44.82	45.54	601,626	+0.43(+0.96%)
Oct 12, 2012	45.59	45.74	45.04	45.11	962,798	-0.51(-1.13%)
Oct 11, 2012	45.44	45.78	45.29	45.62	1,086,723	+0.55(+1.23%)
Oct 10, 2012	45.02	45.19	44.57	45.07	540,837	+0.18(+0.41%)
Oct 09, 2012	45.15	45.55	44.87	44.88	729,806	-0.20(-0.45%)
Oct 08, 2012	45.06	45.19	44.77	45.08	694,802	-0.20(-0.45%)
Oct 05, 2012	45.38	45.44	45.01	45.29	1,429,477	-0.02(-0.05%)
Oct 04, 2012	45.97	45.98	45.04	45.31	1,518,837	-0.36(-0.78%)
Oct 03, 2012	45.98	46.28	45.61	45.67	1,389,475	-0.28(-0.62%)
Oct 02, 2012	45.85	46.04	45.35	45.95	740,788	+0.44(+0.98%)
Oct 01, 2012	46.38	46.38	44.98	45.51	1,450,458	-0.70(-1.51%)
Sep 28, 2012	46.15	46.36	45.75	46.20	1,379,992	-0.23(-0.48%)
Sep 27, 2012	46.01	46.87	45.81	46.43	1,182,929	+0.68(+1.48%)
Sep 26, 2012	46.44	46.62	45.73	45.75	1,377,677	-0.45(-0.98%)
Sep 25, 2012	46.66	47.00	46.14	46.21	1,501,267	-0.47(-1.01%)
Sep 24, 2012	46.51	47.26	46.45	46.68	1,348,809	-0.22(-0.47%)
Sep 21, 2012	46.89	47.12	46.52	46.90	1,822,718	+0.28(+0.60%)
Sep 20, 2012	46.93	46.94	46.15	46.62	1,416,330	-0.55(-1.17%)
Sep 19, 2012	47.49	47.59	46.91	47.17	819,201	-0.33(-0.69%)
Sep 18, 2012	48.10	48.26	47.44	47.50	1,056,388	-0.76(-1.58%)
Sep 17, 2012	48.84	49.31	48.25	48.26	955,822	-0.71(-1.44%)
Sep 14, 2012	48.34	49.21	48.32	48.97	937,642	+0.89(+1.84%)
Sep 13, 2012	47.33	48.28	47.24	48.08	571,060	+0.76(+1.62%)
Sep 12, 2012	47.16	47.53	46.88	47.32	661,341	+0.33(+0.71%)
Sep 11, 2012	46.98	47.20	46.43	46.98	875,406	-0.06(-0.12%)
Sep 10, 2012	47.10	47.38	46.68	47.04	1,050,475	-0.35(-0.73%)
Sep 07, 2012	47.01	47.65	47.01	47.39	917,467	+0.23(+0.49%)
Sep 06, 2012	47.13	47.44	46.97	47.16	1,626,917	+0.41(+0.87%)
Sep 05, 2012	47.08	47.16	46.55	46.75	924,680	-0.37(-0.78%)

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.