Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	38.80	38.96	38.76	38.83	33,421,680	+0.05(+0.13%)
Nov 29, 2012	38.75	38.87	38.58	38.78	28,031,982	+0.33(+0.86%)
Nov 28, 2012	37.96	38.49	37.88	38.45	33,398,778	+0.27(+0.72%)
Nov 27, 2012	38.28	38.39	38.16	38.17	19,837,014	-0.19(-0.50%)
Nov 26, 2012	38.24	38.37	38.15	38.36	19,404,344	-0.09(-0.24%)
Nov 23, 2012	38.22	38.46	38.20	38.46	11,909,804	+0.81(+2.15%)
Nov 21, 2012	37.62	37.69	37.56	37.65	14,704,443	+0.06(+0.17%)
Nov 20, 2012	37.37	37.59	37.30	37.58	19,347,898	+0.06(+0.16%)
Nov 19, 2012	37.22	37.53	37.22	37.52	22,599,348	+0.79(+2.16%)
Nov 16, 2012	36.76	36.81	36.40	36.73	25,602,206	-0.02(-0.06%)
Nov 15, 2012	36.80	36.92	36.61	36.75	21,953,090	+0.12(+0.33%)
Nov 14, 2012	37.15	37.19	36.56	36.63	29,219,580	-0.39(-1.05%)
Nov 13, 2012	36.85	37.30	36.81	37.02	20,574,798	-0.18(-0.48%)
Nov 12, 2012	37.24	37.31	37.11	37.20	16,826,982	-0.03(-0.09%)
Nov 09, 2012	37.02	37.39	37.02	37.23	29,601,346	+0.01(+0.04%)
Nov 08, 2012	37.41	37.59	37.20	37.22	28,127,724	-0.34(-0.90%)
Nov 07, 2012	37.72	37.74	37.35	37.55	29,772,312	-0.57(-1.50%)
Nov 06, 2012	37.90	38.18	37.77	38.12	15,664,758	+0.36(+0.95%)
Nov 05, 2012	37.77	37.84	37.65	37.77	13,776,653	-0.09(-0.23%)
Nov 02, 2012	38.20	38.20	37.80	37.85	23,435,332	-0.37(-0.97%)
Nov 01, 2012	37.97	38.23	37.92	38.22	26,738,430	+0.45(+1.19%)
Oct 31, 2012	38.02	38.06	37.68	37.78	30,847,516	-0.03(-0.08%)
Oct 26, 2012	37.76	37.81	37.81	37.81	16,657,268	-0.06(-0.15%)
Oct 25, 2012	38.08	38.13	37.72	37.86	22,307,010	+0.23(+0.60%)
Oct 24, 2012	37.85	37.91	37.63	37.64	16,569,739	+0.02(+0.06%)
Oct 23, 2012	37.67	37.70	37.40	37.62	25,575,760	-0.56(-1.46%)
Oct 19, 2012	38.59	38.60	38.12	38.17	27,748,584	-0.52(-1.35%)
Oct 18, 2012	38.71	38.94	38.58	38.70	25,664,506	-0.15(-0.38%)
Oct 17, 2012	38.67	38.89	38.58	38.84	22,187,682	+0.36(+0.93%)
Oct 16, 2012	38.24	38.51	38.23	38.48	27,166,934	+0.63(+1.66%)
Oct 15, 2012	37.74	37.90	37.55	37.86	30,047,390	+0.37(+0.98%)
Oct 12, 2012	37.63	37.77	37.43	37.49	13,183,063	-0.04(-0.11%)
Oct 11, 2012	37.67	37.83	37.48	37.53	19,142,794	+0.24(+0.64%)
Oct 10, 2012	37.41	37.47	37.17	37.29	19,712,496	-0.11(-0.28%)
Oct 09, 2012	37.71	37.78	37.40	37.40	21,841,186	-0.55(-1.45%)
Oct 08, 2012	37.94	38.01	37.87	37.95	9,439,702	-0.23(-0.59%)
Oct 05, 2012	38.44	38.54	38.10	38.17	19,033,362	+0.05(+0.13%)
Oct 04, 2012	37.94	38.17	37.86	38.12	22,640,032	+0.46(+1.22%)
Oct 03, 2012	37.79	37.82	37.58	37.67	24,665,528	-0.16(-0.41%)
Oct 02, 2012	38.04	38.07	37.69	37.82	20,243,718	+0.15(+0.39%)
Oct 01, 2012	37.77	38.06	37.62	37.67	25,551,850	+0.30(+0.81%)
Sep 28, 2012	37.72	37.76	37.31	37.37	61,359,804	-0.75(-1.98%)
Sep 27, 2012	37.93	38.26	37.81	38.12	29,386,760	+0.45(+1.20%)
Sep 26, 2012	37.75	37.80	37.53	37.67	31,430,296	-0.38(-1.01%)
Sep 25, 2012	38.42	38.60	38.05	38.06	30,137,834	-0.26(-0.69%)
Sep 24, 2012	38.15	38.41	38.12	38.32	22,936,276	-0.14(-0.36%)
Sep 21, 2012	38.68	38.71	38.44	38.46	30,610,002	+0.02(+0.06%)
Sep 20, 2012	38.20	38.46	38.09	38.44	30,814,750	-0.25(-0.64%)
Sep 19, 2012	38.58	38.76	38.46	38.68	24,383,968	+0.16(+0.42%)
Sep 18, 2012	38.47	38.61	38.39	38.52	23,677,732	-0.16(-0.42%)
Sep 17, 2012	38.84	38.92	38.58	38.68	21,063,396	-0.20(-0.53%)
Sep 14, 2012	38.91	39.19	38.83	38.89	51,319,276	+0.38(+1.00%)
Sep 13, 2012	37.89	38.68	37.77	38.50	30,711,244	+0.57(+1.52%)
Sep 12, 2012	38.00	38.02	37.79	37.93	20,892,740	+0.25(+0.65%)
Sep 11, 2012	37.41	37.79	37.41	37.68	21,865,470	+0.42(+1.14%)
Sep 10, 2012	37.41	37.51	37.20	37.26	18,198,462	-0.30(-0.79%)
Sep 07, 2012	37.41	37.65	37.38	37.55	24,408,554	+0.55(+1.50%)
Sep 06, 2012	36.40	37.10	36.39	37.00	33,608,632	+0.90(+2.49%)
Sep 05, 2012	36.20	36.26	36.04	36.10	24,621,238	-0.10(-0.27%)

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.