Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	29.57	30.04	29.57	29.85	3,112,378	+0.01(+0.03%)
Nov 29, 2012	29.05	30.15	29.01	29.84	4,327,439	+0.98(+3.39%)
Nov 28, 2012	28.64	28.89	28.40	28.86	2,048,175	-0.05(-0.16%)
Nov 27, 2012	29.10	29.20	28.58	28.91	2,848,321	-0.20(-0.68%)
Nov 26, 2012	29.34	29.52	28.80	29.10	2,226,507	-0.47(-1.59%)
Nov 23, 2012	29.61	29.81	29.46	29.57	1,075,100	+0.09(+0.32%)
Nov 21, 2012	29.58	29.70	29.29	29.48	2,405,765	+0.00(+0.00%)
Nov 20, 2012	29.63	29.65	29.34	29.48	3,058,997	-0.12(-0.41%)
Nov 19, 2012	29.11	29.67	29.05	29.60	2,927,297	+0.93(+3.25%)
Nov 16, 2012	28.30	29.01	28.27	28.67	3,305,685	+0.55(+1.94%)
Nov 15, 2012	28.49	28.51	27.89	28.13	3,410,556	-0.42(-1.48%)
Nov 14, 2012	29.76	29.84	28.14	28.55	5,335,973	-1.24(-4.17%)
Nov 13, 2012	30.44	30.50	29.65	29.79	4,067,708	-0.78(-2.55%)
Nov 12, 2012	30.58	31.01	30.16	30.57	2,554,459	-0.09(-0.31%)
Nov 09, 2012	30.41	30.91	29.70	30.66	6,098,936	+0.34(+1.12%)
Nov 08, 2012	31.85	31.86	30.04	30.33	7,699,501	-1.49(-4.70%)
Nov 07, 2012	31.56	32.11	30.49	31.82	21,791,850	+2.75(+9.44%)
Nov 06, 2012	30.24	30.32	28.71	29.08	7,622,333	-1.22(-4.03%)
Nov 05, 2012	28.77	30.81	28.72	30.30	8,191,187	+1.47(+5.09%)
Nov 02, 2012	28.53	29.01	28.20	28.83	3,195,129	+0.62(+2.20%)
Nov 01, 2012	26.32	28.38	26.25	28.21	3,968,432	+1.50(+5.63%)
Oct 31, 2012	27.85	27.87	26.70	26.71	3,382,758	-2.93(-9.90%)
Oct 26, 2012	29.35	29.64	29.64	29.64	4,107,898	+0.25(+0.86%)
Oct 25, 2012	28.91	29.59	28.91	29.39	3,649,277	+0.60(+2.09%)
Oct 24, 2012	28.32	29.13	28.12	28.78	10,230,853	+0.92(+3.31%)
Oct 23, 2012	28.46	28.48	27.83	27.86	2,829,381	-0.39(-1.36%)
Oct 19, 2012	28.81	28.94	28.07	28.25	1,956,657	-0.69(-2.37%)
Oct 18, 2012	28.98	29.08	28.68	28.94	2,095,458	+0.02(+0.07%)
Oct 17, 2012	29.36	29.87	28.77	28.92	3,323,640	-0.08(-0.29%)
Oct 16, 2012	30.79	30.81	28.80	29.00	6,949,960	-0.89(-2.99%)
Oct 15, 2012	29.17	30.00	29.14	29.89	3,834,116	+0.83(+2.85%)
Oct 12, 2012	29.14	29.27	28.93	29.07	1,903,914	-0.07(-0.23%)
Oct 11, 2012	29.23	29.66	28.87	29.13	3,501,505	+0.55(+1.94%)
Oct 10, 2012	28.89	28.95	28.29	28.58	2,656,807	-0.31(-1.07%)
Oct 09, 2012	29.48	29.57	28.15	28.89	3,161,814	-0.55(-1.88%)
Oct 08, 2012	30.12	30.18	29.35	29.44	4,066,649	-0.60(-2.00%)
Oct 05, 2012	30.53	30.98	29.87	30.04	2,010,822	-0.21(-0.68%)
Oct 04, 2012	29.62	30.70	28.40	30.25	4,254,179	-0.66(-2.13%)
Oct 03, 2012	31.39	31.39	30.76	30.91	3,017,570	-0.36(-1.14%)
Oct 02, 2012	31.71	32.22	30.98	31.27	2,526,738	-0.46(-1.45%)
Oct 01, 2012	31.25	32.26	30.99	31.73	2,803,645	+0.47(+1.50%)
Sep 28, 2012	30.82	31.54	30.82	31.26	3,792,716	+0.19(+0.61%)
Sep 27, 2012	30.16	31.26	30.15	31.07	3,005,907	+1.02(+3.38%)
Sep 26, 2012	29.92	30.27	29.34	30.05	2,411,660	+0.12(+0.41%)
Sep 25, 2012	30.31	30.49	29.92	29.93	1,482,363	-0.34(-1.12%)
Sep 24, 2012	30.42	30.59	30.22	30.27	2,085,971	-0.34(-1.11%)
Sep 21, 2012	30.74	30.79	30.61	30.61	2,135,131	+0.05(+0.15%)
Sep 20, 2012	30.57	30.74	30.46	30.56	1,613,827	-0.23(-0.73%)
Sep 19, 2012	30.71	30.93	30.49	30.79	2,696,078	+0.08(+0.24%)
Sep 18, 2012	29.79	31.29	29.72	30.71	5,110,791	+0.78(+2.61%)
Sep 17, 2012	29.29	30.05	28.93	29.93	2,063,574	+0.64(+2.18%)
Sep 14, 2012	28.55	29.92	28.41	29.29	3,156,640	+0.81(+2.84%)
Sep 13, 2012	27.37	28.53	27.37	28.48	2,877,460	+1.07(+3.91%)
Sep 12, 2012	27.28	27.55	27.26	27.41	1,826,138	+0.22(+0.80%)
Sep 11, 2012	27.43	27.53	27.17	27.20	999,017	-0.25(-0.92%)
Sep 10, 2012	27.50	27.59	27.25	27.45	1,168,587	-0.10(-0.38%)
Sep 07, 2012	27.64	27.87	27.38	27.55	1,393,354	-0.03(-0.10%)
Sep 06, 2012	27.09	27.89	27.09	27.58	2,700,014	+0.57(+2.12%)
Sep 05, 2012	26.89	27.20	26.74	27.01	1,587,277	+0.18(+0.67%)

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.