Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	44.58	44.97	44.45	44.66	3,823,489	-0.01(-0.02%)
Nov 29, 2012	44.66	44.97	44.36	44.67	3,736,721	+0.49(+1.11%)
Nov 28, 2012	43.32	44.27	42.80	44.18	4,243,722	+0.48(+1.10%)
Nov 27, 2012	43.88	44.07	43.46	43.70	6,739,195	-0.60(-1.35%)
Nov 26, 2012	44.60	44.74	43.90	44.30	3,294,708	-0.89(-1.97%)
Nov 23, 2012	45.00	45.25	44.68	45.19	1,538,904	+0.32(+0.72%)
Nov 21, 2012	44.73	45.01	44.58	44.86	2,936,449	+0.28(+0.63%)
Nov 20, 2012	44.96	45.01	44.26	44.58	3,461,943	-0.46(-1.02%)
Nov 19, 2012	44.89	45.87	44.74	45.04	5,248,302	+0.74(+1.66%)
Nov 16, 2012	44.52	44.60	43.59	44.30	6,922,692	+0.19(+0.44%)
Nov 15, 2012	43.08	44.26	43.03	44.11	6,265,199	+1.06(+2.47%)
Nov 14, 2012	43.81	44.01	42.91	43.05	4,072,425	-0.73(-1.67%)
Nov 13, 2012	43.25	44.48	43.17	43.78	5,115,743	+0.20(+0.45%)
Nov 12, 2012	43.70	43.90	43.08	43.58	2,866,999	+0.09(+0.21%)
Nov 09, 2012	43.91	44.34	43.46	43.49	6,563,443	-0.47(-1.08%)
Nov 08, 2012	45.52	45.86	43.94	43.96	5,943,063	-1.61(-3.53%)
Nov 07, 2012	45.57	45.93	45.31	45.57	7,941,796	-0.75(-1.62%)
Nov 06, 2012	46.98	47.27	46.06	46.32	11,255,417	+1.96(+4.43%)
Nov 05, 2012	43.50	44.46	43.50	44.36	5,755,539	+0.61(+1.40%)
Nov 02, 2012	44.72	45.00	43.55	43.75	6,593,435	-0.64(-1.44%)
Nov 01, 2012	44.24	45.04	44.06	44.38	4,821,525	+0.15(+0.33%)
Oct 31, 2012	43.39	44.27	43.38	44.24	6,059,010	+0.91(+2.10%)
Oct 26, 2012	42.64	43.32	43.32	43.32	11,754,372	+0.63(+1.49%)
Oct 25, 2012	42.55	42.70	42.12	42.69	3,030,255	+0.65(+1.55%)
Oct 24, 2012	42.11	42.36	41.68	42.04	4,969,227	+0.21(+0.49%)
Oct 23, 2012	41.80	42.11	41.40	41.83	5,267,955	-1.11(-2.57%)
Oct 19, 2012	43.49	43.84	42.75	42.94	3,981,615	-0.64(-1.46%)
Oct 18, 2012	43.50	43.70	43.19	43.58	2,848,810	-0.19(-0.43%)
Oct 17, 2012	43.50	43.92	43.13	43.76	3,784,343	+0.57(+1.32%)
Oct 16, 2012	42.42	43.25	42.34	43.19	4,326,657	+1.33(+3.17%)
Oct 15, 2012	41.26	41.99	40.92	41.87	3,922,196	+0.62(+1.51%)
Oct 12, 2012	41.69	41.82	40.90	41.24	3,373,773	-0.40(-0.96%)
Oct 11, 2012	41.86	42.19	41.55	41.64	2,626,663	+0.13(+0.30%)
Oct 10, 2012	42.03	42.22	41.40	41.52	3,505,651	-0.59(-1.40%)
Oct 09, 2012	41.67	42.39	41.43	42.10	3,479,801	+0.47(+1.12%)
Oct 08, 2012	41.27	41.69	41.19	41.64	2,984,232	-0.03(-0.08%)
Oct 05, 2012	42.28	42.62	41.52	41.67	4,346,314	-0.57(-1.36%)
Oct 04, 2012	42.44	42.56	41.95	42.24	5,329,234	+0.13(+0.31%)
Oct 03, 2012	43.54	43.60	42.01	42.12	5,568,052	-1.54(-3.53%)
Oct 02, 2012	43.52	43.71	43.17	43.65	4,715,816	+0.36(+0.83%)
Oct 01, 2012	42.84	43.48	42.81	43.29	4,512,538	+0.81(+1.91%)
Sep 28, 2012	42.69	42.84	42.14	42.48	3,027,023	-0.44(-1.02%)
Sep 27, 2012	42.37	43.14	42.27	42.92	2,576,389	+0.99(+2.35%)
Sep 26, 2012	42.42	42.49	41.86	41.93	3,603,363	-0.69(-1.62%)
Sep 25, 2012	43.11	43.38	42.56	42.62	4,040,118	-0.30(-0.70%)
Sep 24, 2012	42.69	43.12	42.52	42.92	3,286,957	-0.28(-0.65%)
Sep 21, 2012	43.44	43.50	42.94	43.20	5,301,643	+0.15(+0.35%)
Sep 20, 2012	42.81	43.25	42.27	43.05	5,470,446	-0.01(-0.02%)
Sep 19, 2012	43.85	43.90	43.03	43.06	4,335,952	-0.88(-1.99%)
Sep 18, 2012	44.07	44.29	43.44	43.94	3,009,840	-0.20(-0.45%)
Sep 17, 2012	44.52	44.83	43.94	44.13	3,853,633	-0.46(-1.04%)
Sep 14, 2012	43.88	45.38	43.88	44.60	5,086,860	+0.93(+2.12%)
Sep 13, 2012	43.01	44.03	42.39	43.67	5,270,847	+0.83(+1.95%)
Sep 12, 2012	42.79	43.20	42.31	42.84	4,358,415	+0.21(+0.49%)
Sep 11, 2012	42.77	43.02	42.44	42.63	4,394,794	+0.01(+0.03%)
Sep 10, 2012	42.84	43.40	42.50	42.62	4,661,726	-0.18(-0.43%)
Sep 07, 2012	42.07	42.95	41.98	42.80	6,204,079	+0.18(+0.42%)
Sep 06, 2012	41.64	42.92	41.56	42.62	5,487,687	+1.47(+3.57%)
Sep 05, 2012	41.36	41.52	41.12	41.15	4,185,769	-0.30(-0.71%)

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.