Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	49.02	49.06	48.83	48.88	2,224,997	-0.05(-0.10%)
Nov 29, 2012	49.07	49.13	48.78	48.93	1,802,828	+0.27(+0.56%)
Nov 28, 2012	48.09	48.75	47.81	48.66	1,479,123	+0.43(+0.88%)
Nov 27, 2012	48.49	48.60	48.17	48.23	2,173,815	+0.07(+0.15%)
Nov 26, 2012	48.17	48.19	47.99	48.16	2,122,913	-0.20(-0.42%)
Nov 23, 2012	48.31	48.42	48.01	48.37	1,154,528	+0.75(+1.57%)
Nov 21, 2012	47.46	47.72	47.40	47.62	2,639,349	-0.20(-0.41%)
Nov 20, 2012	47.39	47.82	47.26	47.82	2,372,177	+0.20(+0.43%)
Nov 19, 2012	47.05	47.68	47.05	47.61	1,861,958	+1.18(+2.54%)
Nov 16, 2012	46.14	46.51	45.89	46.43	2,513,988	-0.08(-0.18%)
Nov 15, 2012	46.33	46.64	46.15	46.51	2,769,951	+0.11(+0.25%)
Nov 14, 2012	47.26	47.33	46.23	46.40	3,680,266	-0.43(-0.91%)
Nov 13, 2012	46.72	47.10	46.64	46.83	3,794,428	-0.45(-0.95%)
Nov 12, 2012	47.21	47.42	47.16	47.28	1,808,283	+0.30(+0.63%)
Nov 09, 2012	46.99	47.45	46.88	46.98	2,471,795	+0.12(+0.26%)
Nov 08, 2012	47.39	47.68	46.79	46.86	4,481,233	-0.64(-1.35%)
Nov 07, 2012	48.00	48.10	47.26	47.50	2,973,112	-0.74(-1.53%)
Nov 06, 2012	48.01	48.40	47.95	48.23	2,844,766	+0.65(+1.36%)
Nov 05, 2012	47.35	47.65	47.18	47.59	2,082,272	+0.16(+0.35%)
Nov 02, 2012	47.79	47.91	47.33	47.42	2,555,440	-0.18(-0.37%)
Nov 01, 2012	47.17	47.73	47.14	47.60	1,563,264	+0.41(+0.86%)
Oct 31, 2012	47.54	47.58	46.99	47.19	1,686,527	+0.17(+0.37%)
Oct 26, 2012	46.96	47.02	47.02	47.02	1,514,838	-0.41(-0.86%)
Oct 25, 2012	47.70	48.02	47.19	47.43	1,976,743	+1.02(+2.19%)
Oct 24, 2012	46.76	46.86	46.39	46.42	1,594,578	-0.01(-0.02%)
Oct 23, 2012	46.63	46.65	46.19	46.42	2,248,713	-0.65(-1.38%)
Oct 19, 2012	47.72	47.73	46.92	47.07	2,588,012	-1.23(-2.56%)
Oct 18, 2012	48.25	48.62	48.19	48.31	1,906,592	-0.02(-0.03%)
Oct 17, 2012	48.16	48.45	47.99	48.33	1,686,607	+0.34(+0.72%)
Oct 16, 2012	47.65	48.10	47.65	47.98	2,663,278	+0.65(+1.37%)
Oct 15, 2012	47.11	47.39	46.92	47.33	1,518,195	+0.42(+0.89%)
Oct 12, 2012	46.88	47.20	46.70	46.92	1,806,092	-0.35(-0.75%)
Oct 11, 2012	47.40	47.52	47.19	47.27	1,653,134	+0.18(+0.38%)
Oct 10, 2012	47.53	47.53	46.97	47.09	2,235,349	-0.82(-1.71%)
Oct 09, 2012	48.45	48.47	47.78	47.91	2,085,219	-0.70(-1.43%)
Oct 08, 2012	48.49	48.65	48.40	48.60	1,248,164	-0.46(-0.94%)
Oct 05, 2012	49.21	49.54	48.88	49.06	2,054,459	+0.09(+0.18%)
Oct 04, 2012	48.77	49.08	48.67	48.97	1,952,875	+0.36(+0.74%)
Oct 03, 2012	48.78	48.81	48.33	48.61	3,196,854	+0.11(+0.22%)
Oct 02, 2012	49.01	49.08	48.28	48.51	3,609,374	-0.39(-0.79%)
Oct 01, 2012	48.82	49.47	48.63	48.89	1,671,848	+0.43(+0.88%)
Sep 28, 2012	48.69	48.70	48.37	48.46	2,845,429	-0.39(-0.81%)
Sep 27, 2012	48.60	49.04	48.44	48.86	1,702,479	+1.02(+2.14%)
Sep 26, 2012	47.99	48.09	47.65	47.83	1,838,990	-0.13(-0.27%)
Sep 25, 2012	48.86	48.98	47.96	47.96	2,924,007	-0.84(-1.73%)
Sep 24, 2012	48.69	48.91	48.55	48.81	1,704,817	+0.02(+0.05%)
Sep 21, 2012	49.15	49.15	48.70	48.78	1,168,571	-0.02(-0.03%)
Sep 20, 2012	48.50	48.81	48.23	48.80	2,422,607	-0.47(-0.95%)
Sep 19, 2012	49.15	49.38	49.00	49.27	1,460,982	+0.15(+0.30%)
Sep 18, 2012	49.04	49.25	48.89	49.12	1,473,002	+0.07(+0.15%)
Sep 17, 2012	49.38	49.41	48.86	49.05	1,606,218	-0.58(-1.17%)
Sep 14, 2012	49.51	50.19	49.50	49.63	3,255,895	+0.84(+1.71%)
Sep 13, 2012	47.34	48.92	47.22	48.79	3,108,403	+1.31(+2.76%)
Sep 12, 2012	47.56	47.69	47.36	47.48	1,687,130	+0.49(+1.05%)
Sep 11, 2012	46.92	47.29	46.88	46.99	1,447,849	+0.41(+0.88%)
Sep 10, 2012	47.00	47.01	46.48	46.58	1,219,901	-0.70(-1.49%)
Sep 07, 2012	46.97	47.39	46.97	47.28	2,666,948	+1.09(+2.36%)
Sep 06, 2012	45.20	46.34	45.20	46.19	2,407,025	+1.05(+2.32%)
Sep 05, 2012	45.08	45.15	44.85	45.15	2,815,301	-0.69(-1.50%)

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.