Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	50.80	51.41	50.42	50.63	1,230,898	-0.32(-0.63%)
Nov 29, 2012	50.36	51.25	50.17	50.95	1,359,916	+0.83(+1.66%)
Nov 28, 2012	48.98	50.14	48.63	50.12	1,196,945	+1.08(+2.21%)
Nov 27, 2012	48.37	49.18	47.44	49.03	888,477	+0.36(+0.73%)
Nov 26, 2012	48.48	48.96	48.27	48.68	593,963	-0.04(-0.09%)
Nov 23, 2012	48.08	49.20	48.00	48.72	396,547	+0.96(+2.00%)
Nov 21, 2012	47.93	48.20	47.53	47.76	539,704	+0.00(+0.00%)
Nov 20, 2012	47.68	48.22	47.60	47.76	1,012,858	+0.03(+0.05%)
Nov 19, 2012	46.73	48.09	46.73	47.74	968,461	+1.75(+3.81%)
Nov 16, 2012	45.99	46.38	45.71	45.99	1,038,962	+0.19(+0.43%)
Nov 15, 2012	46.43	46.49	45.39	45.79	752,047	-0.22(-0.48%)
Nov 14, 2012	47.17	47.74	45.91	46.01	572,845	-1.11(-2.35%)
Nov 13, 2012	46.71	47.93	46.71	47.12	1,008,586	+0.46(+0.98%)
Nov 12, 2012	46.20	47.04	46.20	46.66	524,448	+0.76(+1.66%)
Nov 09, 2012	45.97	46.78	45.62	45.90	874,751	-0.24(-0.51%)
Nov 08, 2012	47.02	47.57	46.13	46.14	1,077,224	-0.86(-1.84%)
Nov 07, 2012	47.49	47.78	46.63	47.00	982,135	-1.28(-2.65%)
Nov 06, 2012	48.23	48.56	48.01	48.28	867,891	+0.18(+0.37%)
Nov 05, 2012	47.40	48.15	47.40	48.10	813,543	+0.49(+1.03%)
Nov 02, 2012	48.36	48.43	47.23	47.61	851,982	-0.47(-0.99%)
Nov 01, 2012	46.89	48.32	46.26	48.09	1,255,570	+1.42(+3.05%)
Oct 31, 2012	46.96	46.99	46.55	46.66	849,904	-0.15(-0.33%)
Oct 26, 2012	46.64	46.82	46.82	46.82	889,995	+0.17(+0.36%)
Oct 25, 2012	46.90	47.04	46.27	46.65	940,599	+0.07(+0.15%)
Oct 24, 2012	47.32	47.42	46.49	46.58	1,283,425	-0.36(-0.76%)
Oct 23, 2012	46.40	47.23	46.07	46.94	1,635,704	+0.08(+0.18%)
Oct 19, 2012	47.16	47.64	46.48	46.85	2,149,736	-0.33(-0.70%)
Oct 18, 2012	44.75	47.50	44.03	47.18	3,167,730	+1.22(+2.65%)
Oct 17, 2012	45.68	46.09	45.49	45.96	992,083	+0.41(+0.89%)
Oct 16, 2012	44.66	45.62	44.18	45.55	1,059,072	+1.23(+2.77%)
Oct 15, 2012	44.08	44.56	43.91	44.33	1,471,090	+0.29(+0.65%)
Oct 12, 2012	44.37	44.78	43.91	44.04	406,394	-0.27(-0.61%)
Oct 11, 2012	44.38	44.69	44.23	44.31	469,479	+0.41(+0.95%)
Oct 10, 2012	44.73	44.75	43.84	43.90	662,566	-0.71(-1.59%)
Oct 09, 2012	45.34	45.34	44.46	44.61	1,030,118	-0.77(-1.70%)
Oct 08, 2012	45.54	45.71	45.11	45.38	724,498	-0.64(-1.40%)
Oct 05, 2012	45.83	46.26	45.67	46.02	1,171,987	+0.51(+1.12%)
Oct 04, 2012	45.17	45.71	45.04	45.51	848,975	+0.63(+1.40%)
Oct 03, 2012	44.85	45.17	44.64	44.89	777,335	+0.01(+0.02%)
Oct 02, 2012	44.78	44.93	44.47	44.88	830,289	+0.25(+0.57%)
Oct 01, 2012	45.01	45.48	44.41	44.62	1,304,057	+0.02(+0.04%)
Sep 28, 2012	44.03	44.71	43.83	44.61	954,048	+0.23(+0.52%)
Sep 27, 2012	43.80	44.48	43.62	44.38	939,367	+0.72(+1.65%)
Sep 26, 2012	43.76	43.96	43.08	43.66	889,401	-0.08(-0.17%)
Sep 25, 2012	44.86	45.07	43.73	43.73	906,701	-1.03(-2.31%)
Sep 24, 2012	44.67	44.95	44.58	44.77	800,944	-0.29(-0.64%)
Sep 21, 2012	45.70	46.00	45.03	45.06	1,160,721	-0.31(-0.69%)
Sep 20, 2012	45.41	45.49	45.10	45.37	1,147,849	-0.58(-1.27%)
Sep 19, 2012	44.83	46.27	44.72	45.95	2,304,273	+1.35(+3.02%)
Sep 18, 2012	44.76	44.96	43.91	44.61	1,595,290	-0.66(-1.46%)
Sep 17, 2012	45.45	45.51	45.19	45.27	860,419	-0.36(-0.80%)
Sep 14, 2012	45.46	45.84	45.43	45.63	1,862,993	+0.35(+0.77%)
Sep 13, 2012	45.83	45.93	44.77	45.28	3,289,223	-1.02(-2.19%)
Sep 12, 2012	47.79	48.03	46.11	46.30	1,712,913	-1.61(-3.36%)
Sep 11, 2012	47.82	48.06	47.53	47.91	664,107	+0.03(+0.05%)
Sep 10, 2012	47.81	48.12	47.69	47.88	823,642	-0.14(-0.30%)
Sep 07, 2012	47.25	48.07	46.97	48.03	1,189,694	+0.99(+2.10%)
Sep 06, 2012	46.15	47.61	46.14	47.04	1,145,126	+1.43(+3.13%)
Sep 05, 2012	45.65	45.78	45.07	45.61	1,179,686	-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.