Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.55	47.79	47.20	47.28	5,237,282	-0.20(-0.42%)
Nov 29, 2012	47.31	47.48	46.96	47.48	2,818,543	+0.28(+0.60%)
Nov 28, 2012	46.35	47.24	46.18	47.19	3,409,399	+0.71(+1.52%)
Nov 27, 2012	46.63	47.24	46.39	46.48	3,129,151	+0.00(+0.00%)
Nov 26, 2012	46.37	46.84	46.36	46.48	2,081,749	-0.06(-0.13%)
Nov 23, 2012	46.07	46.57	45.93	46.55	923,756	+0.65(+1.42%)
Nov 21, 2012	45.91	46.00	45.77	45.89	2,047,162	-0.06(-0.13%)
Nov 20, 2012	45.75	45.98	45.51	45.95	2,362,759	+0.23(+0.50%)
Nov 19, 2012	45.67	45.96	45.56	45.72	3,722,489	+0.52(+1.16%)
Nov 16, 2012	45.14	45.70	44.90	45.20	5,732,001	+0.09(+0.20%)
Nov 15, 2012	45.66	46.02	44.83	45.11	6,017,704	-0.61(-1.34%)
Nov 14, 2012	46.85	46.93	45.60	45.72	3,277,789	-0.98(-2.10%)
Nov 13, 2012	46.42	47.25	46.35	46.71	2,358,896	-0.06(-0.13%)
Nov 12, 2012	46.54	47.01	46.34	46.77	1,889,586	+0.36(+0.78%)
Nov 09, 2012	46.12	47.15	46.12	46.41	2,728,294	+0.07(+0.15%)
Nov 08, 2012	46.78	47.21	46.29	46.34	4,462,211	-1.07(-2.25%)
Nov 07, 2012	47.81	47.95	47.12	47.41	2,735,315	-0.93(-1.92%)
Nov 06, 2012	47.97	48.63	47.72	48.34	2,892,465	+0.48(+0.99%)
Nov 05, 2012	47.50	47.97	47.34	47.86	2,555,839	+0.24(+0.50%)
Nov 02, 2012	48.07	48.10	47.61	47.62	2,755,861	-0.08(-0.16%)
Nov 01, 2012	47.09	47.81	46.88	47.70	3,803,508	+0.61(+1.29%)
Oct 31, 2012	46.52	47.22	46.50	47.09	3,576,284	+0.81(+1.76%)
Oct 26, 2012	46.26	46.28	46.28	46.28	2,522,946	-0.15(-0.33%)
Oct 25, 2012	46.62	46.68	45.95	46.43	2,063,828	+0.25(+0.55%)
Oct 24, 2012	46.68	46.92	46.04	46.18	3,138,735	-0.45(-0.97%)
Oct 23, 2012	45.84	47.42	45.50	46.63	5,952,748	-0.05(-0.10%)
Oct 19, 2012	46.36	46.81	46.11	46.68	5,985,953	+0.03(+0.07%)
Oct 18, 2012	46.16	46.80	45.89	46.65	5,215,172	+0.44(+0.95%)
Oct 17, 2012	45.88	46.29	45.80	46.21	2,461,249	+0.44(+0.96%)
Oct 16, 2012	45.37	45.85	45.34	45.77	2,270,309	+0.57(+1.26%)
Oct 15, 2012	44.95	45.34	44.70	45.20	3,027,326	+0.25(+0.55%)
Oct 12, 2012	45.09	45.32	44.73	44.96	2,774,429	+0.09(+0.21%)
Oct 11, 2012	45.19	45.28	44.85	44.86	1,959,659	+0.12(+0.26%)
Oct 10, 2012	45.16	45.29	44.69	44.75	3,272,358	-0.61(-1.34%)
Oct 09, 2012	45.97	46.20	45.28	45.36	3,657,488	-1.01(-2.19%)
Oct 08, 2012	46.32	46.45	46.13	46.37	2,048,736	-0.21(-0.45%)
Oct 05, 2012	46.84	46.98	46.38	46.58	2,813,249	+0.05(+0.10%)
Oct 04, 2012	46.21	46.53	45.99	46.53	3,600,899	+0.57(+1.24%)
Oct 03, 2012	45.33	46.01	45.29	45.96	3,900,409	+0.81(+1.79%)
Oct 02, 2012	45.80	45.95	44.96	45.16	3,800,925	-0.58(-1.28%)
Oct 01, 2012	45.72	46.23	45.59	45.74	3,392,048	+0.08(+0.17%)
Sep 28, 2012	45.26	45.90	45.02	45.66	3,236,513	+0.24(+0.52%)
Sep 27, 2012	45.23	45.52	44.62	45.42	3,748,682	+0.38(+0.85%)
Sep 26, 2012	45.66	45.72	44.92	45.04	4,562,081	-0.55(-1.20%)
Sep 25, 2012	46.37	46.46	45.54	45.59	3,411,687	-0.66(-1.44%)
Sep 24, 2012	46.27	46.49	45.96	46.25	3,315,349	-0.14(-0.31%)
Sep 21, 2012	46.75	46.82	46.15	46.39	11,596,974	-0.21(-0.44%)
Sep 20, 2012	46.42	46.81	46.27	46.60	4,637,369	-0.09(-0.20%)
Sep 19, 2012	46.78	47.17	46.50	46.69	6,299,065	-0.10(-0.21%)
Sep 18, 2012	46.56	46.82	46.34	46.79	4,428,783	+0.11(+0.25%)
Sep 17, 2012	46.56	46.74	46.29	46.68	4,051,970	+0.05(+0.10%)
Sep 14, 2012	46.96	47.37	46.32	46.63	6,024,942	-0.19(-0.41%)
Sep 13, 2012	46.68	47.20	46.23	46.82	3,931,380	+0.22(+0.47%)
Sep 12, 2012	46.09	46.70	46.09	46.60	3,698,089	+0.58(+1.26%)
Sep 11, 2012	46.08	46.53	45.91	46.02	4,134,222	-0.05(-0.12%)
Sep 10, 2012	46.04	46.59	45.89	46.07	3,849,539	-0.16(-0.35%)
Sep 07, 2012	45.75	46.62	45.72	46.23	4,016,227	+0.68(+1.49%)
Sep 06, 2012	45.06	45.67	44.98	45.56	5,580,019	+0.96(+2.16%)
Sep 05, 2012	44.90	45.04	44.38	44.59	3,487,822	-0.36(-0.80%)

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.