Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	42.04	42.19	41.16	41.45	4,321,256	-0.74(-1.76%)
Nov 29, 2012	41.95	42.32	41.94	42.19	3,749,245	+0.54(+1.30%)
Nov 28, 2012	40.74	41.68	40.44	41.65	3,582,015	+0.39(+0.95%)
Nov 27, 2012	41.63	41.99	41.22	41.26	3,383,570	-0.43(-1.04%)
Nov 26, 2012	42.29	42.29	41.34	41.69	3,281,189	-1.02(-2.39%)
Nov 23, 2012	42.03	42.75	41.82	42.71	1,476,033	+0.85(+2.04%)
Nov 21, 2012	41.73	41.88	41.28	41.86	2,394,727	+0.46(+1.11%)
Nov 20, 2012	41.89	42.16	41.18	41.40	4,306,619	-0.79(-1.86%)
Nov 19, 2012	41.59	42.19	41.58	42.19	4,792,494	+1.32(+3.23%)
Nov 16, 2012	41.02	41.23	40.27	40.87	6,336,737	+0.02(+0.04%)
Nov 15, 2012	41.34	41.65	40.42	40.85	7,214,384	-0.53(-1.29%)
Nov 14, 2012	41.86	42.13	41.06	41.38	5,281,026	-0.36(-0.86%)
Nov 13, 2012	41.88	42.64	41.48	41.74	4,887,229	-0.51(-1.21%)
Nov 12, 2012	42.37	42.37	41.84	42.25	3,604,307	-0.13(-0.32%)
Nov 09, 2012	43.46	43.58	42.24	42.39	9,704,931	-1.23(-2.82%)
Nov 08, 2012	44.29	44.68	43.60	43.62	4,464,970	-0.77(-1.73%)
Nov 07, 2012	45.65	45.65	44.13	44.38	5,150,585	-2.01(-4.32%)
Nov 06, 2012	45.90	46.76	45.65	46.39	4,090,196	+0.52(+1.13%)
Nov 05, 2012	45.02	45.94	44.99	45.87	5,358,861	+1.26(+2.83%)
Nov 02, 2012	45.69	46.25	43.84	44.61	7,486,109	+0.62(+1.41%)
Nov 01, 2012	43.62	44.43	43.54	43.99	4,121,317	+0.33(+0.75%)
Oct 31, 2012	44.97	45.31	43.42	43.67	4,506,142	-0.82(-1.84%)
Oct 26, 2012	44.93	44.48	44.48	44.48	3,215,063	-0.55(-1.22%)
Oct 25, 2012	44.51	45.07	43.90	45.04	4,475,995	+1.14(+2.61%)
Oct 24, 2012	43.84	44.30	43.11	43.89	5,185,699	+0.13(+0.31%)
Oct 23, 2012	44.63	44.63	43.21	43.76	7,038,161	-1.60(-3.52%)
Oct 19, 2012	46.19	46.41	45.25	45.35	3,046,694	-0.87(-1.88%)
Oct 18, 2012	46.28	46.56	45.82	46.22	2,813,027	-0.25(-0.54%)
Oct 17, 2012	46.16	46.61	45.93	46.47	2,862,838	+0.53(+1.15%)
Oct 16, 2012	44.77	46.03	44.63	45.95	5,428,761	+1.71(+3.87%)
Oct 15, 2012	44.37	44.52	43.58	44.23	3,077,058	-0.28(-0.64%)
Oct 12, 2012	44.34	44.75	44.07	44.52	2,524,378	-0.04(-0.09%)
Oct 11, 2012	44.46	45.26	44.37	44.56	2,940,802	+0.60(+1.37%)
Oct 10, 2012	44.74	45.07	43.82	43.96	4,210,650	-0.94(-2.08%)
Oct 09, 2012	44.90	45.44	44.80	44.89	2,751,944	+0.08(+0.19%)
Oct 08, 2012	44.46	45.04	44.12	44.81	2,689,761	+0.06(+0.13%)
Oct 05, 2012	45.43	45.51	44.57	44.75	3,598,651	-0.35(-0.78%)
Oct 04, 2012	44.15	45.20	44.06	45.10	3,196,034	+1.12(+2.55%)
Oct 03, 2012	44.74	44.74	43.55	43.98	3,536,406	-0.72(-1.61%)
Oct 02, 2012	45.19	45.41	44.47	44.70	2,592,105	-0.38(-0.83%)
Oct 01, 2012	44.99	45.62	44.93	45.08	2,700,778	+0.19(+0.43%)
Sep 28, 2012	44.67	45.03	44.30	44.88	3,250,078	-0.04(-0.09%)
Sep 27, 2012	44.13	45.08	43.92	44.93	3,099,880	+1.14(+2.61%)
Sep 26, 2012	44.58	44.58	43.34	43.78	5,648,155	-1.00(-2.24%)
Sep 25, 2012	45.95	46.29	44.77	44.78	3,632,323	-0.99(-2.15%)
Sep 24, 2012	45.80	46.03	45.45	45.77	3,175,278	-0.72(-1.55%)
Sep 21, 2012	46.73	47.06	46.39	46.49	4,352,810	+0.17(+0.36%)
Sep 20, 2012	45.80	46.37	45.33	46.32	3,219,574	+0.28(+0.62%)
Sep 19, 2012	45.91	46.34	45.65	46.04	4,832,746	-0.33(-0.72%)
Sep 18, 2012	46.17	46.50	45.68	46.37	2,815,821	+0.01(+0.02%)
Sep 17, 2012	46.58	47.15	46.05	46.36	3,512,692	-0.48(-1.02%)
Sep 14, 2012	46.59	47.91	46.59	46.84	6,085,437	+0.38(+0.83%)
Sep 13, 2012	45.84	46.99	45.19	46.46	5,159,124	+0.77(+1.68%)
Sep 12, 2012	45.74	45.87	45.22	45.69	3,511,669	+0.16(+0.35%)
Sep 11, 2012	44.96	45.61	44.64	45.53	4,708,709	+1.22(+2.75%)
Sep 10, 2012	44.09	45.11	43.72	44.31	4,795,629	+0.19(+0.43%)
Sep 07, 2012	42.63	44.46	42.48	44.12	6,341,435	+1.73(+4.09%)
Sep 06, 2012	41.64	42.87	41.63	42.38	4,031,277	+1.26(+3.06%)
Sep 05, 2012	41.12	41.38	40.62	41.12	3,978,266	-0.28(-0.68%)

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.