Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	42.68	42.85	42.30	42.78	1,282,216	+0.49(+1.15%)
Nov 29, 2012	42.15	42.30	41.91	42.29	742,351	+0.22(+0.52%)
Nov 28, 2012	41.84	42.15	41.67	42.07	729,088	+0.23(+0.54%)
Nov 27, 2012	41.85	42.18	41.75	41.84	726,381	-0.01(-0.02%)
Nov 26, 2012	41.50	42.18	41.47	41.85	837,483	+0.28(+0.66%)
Nov 23, 2012	41.69	41.77	41.34	41.58	474,422	-0.10(-0.24%)
Nov 21, 2012	41.94	41.94	41.27	41.67	1,078,793	-0.19(-0.46%)
Nov 20, 2012	41.81	41.93	41.42	41.86	956,347	+0.08(+0.19%)
Nov 19, 2012	42.10	42.18	41.55	41.79	1,104,070	-0.08(-0.20%)
Nov 16, 2012	41.44	41.90	41.19	41.87	1,205,651	+0.47(+1.13%)
Nov 15, 2012	41.47	41.81	41.09	41.41	1,178,229	-0.08(-0.20%)
Nov 14, 2012	41.72	41.80	41.37	41.49	1,341,212	-0.13(-0.32%)
Nov 13, 2012	41.19	41.84	41.17	41.62	1,256,408	+0.28(+0.67%)
Nov 12, 2012	41.77	41.85	41.19	41.35	655,852	-0.44(-1.06%)
Nov 09, 2012	41.72	42.17	41.72	41.79	775,417	-0.08(-0.20%)
Nov 08, 2012	41.98	42.44	41.79	41.88	882,957	-0.11(-0.25%)
Nov 07, 2012	42.68	42.76	41.59	41.98	1,262,790	-0.92(-2.14%)
Nov 06, 2012	42.78	43.21	42.64	42.90	972,679	+0.26(+0.61%)
Nov 05, 2012	43.16	43.17	42.63	42.64	1,068,599	-0.63(-1.45%)
Nov 02, 2012	43.66	43.84	43.23	43.27	653,603	-0.24(-0.55%)
Nov 01, 2012	43.92	44.00	43.45	43.51	930,181	-0.34(-0.77%)
Oct 31, 2012	43.64	44.12	43.64	43.85	795,190	+0.31(+0.71%)
Oct 26, 2012	43.50	43.54	43.54	43.54	949,724	+0.04(+0.10%)
Oct 25, 2012	43.23	43.51	42.92	43.50	876,942	+0.41(+0.95%)
Oct 24, 2012	43.16	43.54	43.01	43.09	1,060,831	+0.20(+0.46%)
Oct 23, 2012	43.19	43.31	42.67	42.89	1,115,962	-0.47(-1.09%)
Oct 19, 2012	43.50	43.76	43.19	43.36	799,729	-0.20(-0.45%)
Oct 18, 2012	43.47	43.72	43.43	43.56	814,500	+0.07(+0.16%)
Oct 17, 2012	43.11	43.56	43.11	43.49	767,557	+0.46(+1.07%)
Oct 16, 2012	43.01	43.26	42.84	43.03	638,312	+0.11(+0.26%)
Oct 15, 2012	42.72	42.94	42.46	42.92	751,899	+0.28(+0.66%)
Oct 12, 2012	43.03	43.03	42.54	42.63	633,991	-0.27(-0.63%)
Oct 11, 2012	43.01	43.09	42.74	42.90	1,067,803	+0.12(+0.28%)
Oct 10, 2012	42.95	43.08	42.65	42.78	896,326	-0.09(-0.21%)
Oct 09, 2012	42.76	42.99	42.70	42.87	329,401	+0.03(+0.07%)
Oct 08, 2012	42.82	42.99	42.65	42.85	331,123	+0.01(+0.02%)
Oct 05, 2012	42.90	43.13	42.77	42.84	669,943	+0.06(+0.15%)
Oct 04, 2012	42.67	43.04	42.59	42.78	503,074	+0.25(+0.58%)
Oct 03, 2012	42.31	42.54	42.23	42.53	993,334	+0.30(+0.72%)
Oct 02, 2012	42.11	42.35	42.02	42.22	672,246	+0.20(+0.49%)
Oct 01, 2012	42.32	42.48	41.99	42.02	746,288	-0.30(-0.72%)
Sep 28, 2012	42.15	42.43	41.89	42.32	1,472,420	+0.13(+0.30%)
Sep 27, 2012	42.44	42.44	41.96	42.20	1,368,664	-0.17(-0.40%)
Sep 26, 2012	42.26	43.01	42.22	42.37	1,090,086	+0.20(+0.49%)
Sep 25, 2012	42.09	42.43	41.90	42.16	1,127,448	+0.11(+0.27%)
Sep 24, 2012	41.51	42.08	41.46	42.05	730,163	+0.52(+1.26%)
Sep 21, 2012	41.60	41.60	41.33	41.53	1,529,541	+0.02(+0.05%)
Sep 20, 2012	41.26	41.60	41.20	41.50	833,969	+0.16(+0.38%)
Sep 19, 2012	41.28	41.46	41.22	41.35	913,236	+0.07(+0.17%)
Sep 18, 2012	41.32	41.37	41.00	41.28	1,328,415	-0.04(-0.10%)
Sep 17, 2012	41.50	41.67	41.17	41.32	1,022,324	-0.20(-0.49%)
Sep 14, 2012	41.78	42.03	41.38	41.53	1,086,803	-0.32(-0.78%)
Sep 13, 2012	41.43	41.86	41.36	41.85	1,075,312	+0.46(+1.11%)
Sep 12, 2012	41.69	41.69	41.30	41.39	1,438,107	-0.26(-0.62%)
Sep 11, 2012	41.65	41.82	41.54	41.65	1,063,109	+0.09(+0.22%)
Sep 10, 2012	41.70	41.70	41.53	41.56	509,033	-0.01(-0.02%)
Sep 07, 2012	41.71	41.78	41.48	41.57	630,991	-0.14(-0.34%)
Sep 06, 2012	41.51	41.75	41.43	41.71	617,050	+0.41(+1.00%)
Sep 05, 2012	41.48	41.62	41.24	41.29	968,756	-0.22(-0.54%)

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.