Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	34.72	34.81	34.40	34.48	4,047,125	-0.23(-0.66%)
Nov 29, 2012	34.43	34.77	34.13	34.71	2,149,496	+0.39(+1.14%)
Nov 28, 2012	33.78	34.47	33.78	34.32	1,954,355	+0.52(+1.52%)
Nov 27, 2012	34.28	34.49	33.77	33.80	2,909,954	-0.53(-1.55%)
Nov 26, 2012	34.30	34.49	34.12	34.33	1,484,022	-0.11(-0.31%)
Nov 23, 2012	34.19	34.45	34.05	34.44	512,383	+0.41(+1.20%)
Nov 21, 2012	34.07	34.23	33.95	34.03	1,117,894	+0.00(+0.00%)
Nov 20, 2012	33.96	34.18	33.77	34.03	1,823,029	+0.08(+0.22%)
Nov 19, 2012	33.31	33.98	33.31	33.96	3,032,345	+0.76(+2.29%)
Nov 16, 2012	32.81	33.26	32.50	33.20	3,724,539	+0.47(+1.43%)
Nov 15, 2012	32.62	32.97	32.43	32.73	3,236,243	+0.05(+0.17%)
Nov 14, 2012	32.91	33.37	32.61	32.67	5,569,146	-0.08(-0.25%)
Nov 13, 2012	32.49	33.42	32.22	32.75	4,288,815	+0.17(+0.53%)
Nov 12, 2012	32.53	32.73	32.38	32.58	2,362,984	-0.02(-0.05%)
Nov 09, 2012	32.13	33.33	31.91	32.60	4,203,520	+0.46(+1.43%)
Nov 08, 2012	32.39	32.48	32.05	32.14	2,143,234	-0.30(-0.91%)
Nov 07, 2012	32.81	32.99	32.01	32.44	3,198,956	-0.80(-2.42%)
Nov 06, 2012	32.99	33.55	32.79	33.24	3,224,274	+0.45(+1.36%)
Nov 05, 2012	32.43	33.09	32.16	32.79	3,675,566	+1.21(+3.82%)
Nov 02, 2012	32.39	32.39	31.56	31.58	2,197,147	-0.52(-1.63%)
Nov 01, 2012	31.44	32.11	31.40	32.11	1,952,195	+0.72(+2.28%)
Oct 31, 2012	31.21	31.86	31.19	31.39	2,039,614	+0.24(+0.78%)
Oct 26, 2012	31.34	31.15	31.15	31.15	2,342,293	-0.23(-0.72%)
Oct 25, 2012	31.19	31.40	31.00	31.37	2,586,386	+0.36(+1.16%)
Oct 24, 2012	31.02	31.20	30.75	31.01	3,493,763	+0.19(+0.63%)
Oct 23, 2012	30.58	30.93	30.38	30.82	2,639,819	-0.50(-1.58%)
Oct 19, 2012	30.95	31.36	30.57	31.32	5,682,010	+0.08(+0.24%)
Oct 18, 2012	30.72	31.32	30.16	31.24	5,130,772	+1.04(+3.45%)
Oct 17, 2012	30.30	31.47	30.01	30.20	6,806,500	-0.63(-2.05%)
Oct 16, 2012	30.02	30.91	30.02	30.83	3,100,774	+0.58(+1.91%)
Oct 15, 2012	29.86	30.30	29.78	30.25	3,575,166	+0.42(+1.41%)
Oct 12, 2012	29.68	30.06	29.61	29.83	2,490,431	+0.04(+0.14%)
Oct 11, 2012	30.09	30.27	29.78	29.79	2,657,320	+0.02(+0.05%)
Oct 10, 2012	30.24	30.39	29.60	29.77	7,067,127	-0.63(-2.07%)
Oct 09, 2012	31.25	31.35	30.31	30.40	9,230,185	-0.85(-2.73%)
Oct 08, 2012	30.83	31.76	30.83	31.26	3,708,159	-0.46(-1.46%)
Oct 05, 2012	32.13	32.28	31.56	31.72	2,457,204	-0.20(-0.64%)
Oct 04, 2012	31.72	32.02	31.51	31.92	3,112,670	+0.44(+1.40%)
Oct 03, 2012	31.57	31.65	31.24	31.48	2,689,787	-0.04(-0.14%)
Oct 02, 2012	32.23	32.26	31.36	31.53	4,048,078	-0.58(-1.81%)
Oct 01, 2012	32.10	32.52	31.90	32.11	2,304,704	+0.03(+0.10%)
Sep 28, 2012	31.99	32.26	31.63	32.08	3,124,392	-0.11(-0.35%)
Sep 27, 2012	31.92	32.33	31.73	32.19	2,372,920	+0.45(+1.41%)
Sep 26, 2012	31.90	31.95	31.34	31.74	2,697,764	-0.13(-0.42%)
Sep 25, 2012	32.46	32.46	31.85	31.88	3,160,751	-0.54(-1.66%)
Sep 24, 2012	32.44	32.49	32.16	32.41	3,268,637	-0.50(-1.51%)
Sep 21, 2012	33.06	33.15	32.73	32.91	3,194,957	+0.01(+0.02%)
Sep 20, 2012	32.51	32.93	32.23	32.91	2,790,215	+0.24(+0.74%)
Sep 19, 2012	32.79	33.08	32.52	32.66	3,635,039	-0.01(-0.03%)
Sep 18, 2012	32.30	32.68	32.13	32.67	3,109,853	+0.11(+0.33%)
Sep 17, 2012	33.11	33.11	32.41	32.57	2,904,252	-0.67(-2.01%)
Sep 14, 2012	32.22	33.23	32.22	33.23	3,965,108	+1.00(+3.09%)
Sep 13, 2012	31.81	32.40	31.43	32.24	2,427,138	+0.58(+1.84%)
Sep 12, 2012	31.96	32.00	31.61	31.65	3,037,458	-0.16(-0.51%)
Sep 11, 2012	31.78	31.97	31.68	31.82	1,723,432	+0.11(+0.36%)
Sep 10, 2012	32.04	32.04	31.67	31.70	2,334,618	+0.01(+0.02%)
Sep 07, 2012	31.27	31.92	31.27	31.70	2,123,895	+0.59(+1.89%)
Sep 06, 2012	30.96	31.17	30.71	31.11	3,940,782	+0.40(+1.30%)
Sep 05, 2012	31.21	31.26	30.59	30.71	4,703,037	-0.46(-1.49%)

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.