Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.48	32.49	32.31	32.39	78,217,688	-0.02(-0.07%)
Nov 29, 2012	32.35	32.52	32.23	32.41	77,591,200	+0.24(+0.73%)
Nov 28, 2012	31.80	32.21	31.70	32.17	58,614,944	+0.18(+0.55%)
Nov 27, 2012	32.23	32.28	31.99	32.00	51,243,152	-0.27(-0.85%)
Nov 26, 2012	32.14	32.28	32.07	32.27	49,491,744	+0.00(+0.01%)
Nov 23, 2012	31.75	32.31	32.11	32.27	49,960,888	+0.52(+1.64%)
Nov 21, 2012	31.69	31.81	31.61	31.75	64,331,488	-0.06(-0.18%)
Nov 20, 2012	31.62	31.81	31.53	31.81	63,668,440	-0.06(-0.19%)
Nov 19, 2012	31.60	31.89	31.60	31.87	78,442,000	+0.55(+1.74%)
Nov 16, 2012	31.20	31.35	30.94	31.32	71,505,608	+0.09(+0.30%)
Nov 15, 2012	31.18	31.32	31.05	31.23	72,612,312	+0.10(+0.34%)
Nov 14, 2012	31.66	31.69	31.05	31.12	83,934,448	-0.48(-1.53%)
Nov 13, 2012	31.52	31.76	31.41	31.61	73,446,808	-0.29(-0.91%)
Nov 12, 2012	31.91	32.02	31.83	31.90	56,280,384	+0.12(+0.38%)
Nov 09, 2012	31.76	32.04	31.71	31.78	78,175,360	+0.06(+0.20%)
Nov 08, 2012	32.10	32.30	31.68	31.72	94,790,856	-0.40(-1.26%)
Nov 07, 2012	32.39	32.41	31.92	32.12	84,192,696	-0.53(-1.64%)
Nov 06, 2012	32.48	32.76	32.47	32.66	62,052,664	+0.26(+0.79%)
Nov 05, 2012	32.21	32.43	32.14	32.40	43,189,800	+0.16(+0.48%)
Nov 02, 2012	32.59	32.59	32.15	32.24	69,592,944	-0.17(-0.53%)
Nov 01, 2012	32.19	32.47	32.14	32.42	81,903,824	+0.52(+1.63%)
Oct 31, 2012	32.04	32.10	31.80	31.90	75,418,040	-0.05(-0.15%)
Oct 26, 2012	31.99	31.94	31.94	31.94	46,713,472	-0.22(-0.70%)
Oct 25, 2012	32.30	32.35	31.86	32.17	52,894,428	+0.33(+1.02%)
Oct 24, 2012	32.10	32.15	31.84	31.84	45,235,928	+0.03(+0.10%)
Oct 23, 2012	31.96	31.97	31.64	31.81	75,391,064	-0.36(-1.11%)
Oct 19, 2012	32.47	32.48	32.07	32.17	63,969,076	-0.51(-1.55%)
Oct 18, 2012	32.60	32.83	32.52	32.67	62,869,856	-0.09(-0.27%)
Oct 17, 2012	32.60	32.83	32.49	32.76	76,021,448	+0.26(+0.79%)
Oct 16, 2012	32.38	32.60	32.38	32.51	70,062,664	+0.33(+1.04%)
Oct 15, 2012	32.07	32.26	31.94	32.17	46,295,140	+0.19(+0.58%)
Oct 12, 2012	32.05	32.22	31.92	31.99	46,405,552	-0.10(-0.31%)
Oct 11, 2012	32.14	32.26	32.07	32.09	54,071,776	+0.29(+0.93%)
Oct 10, 2012	32.03	32.04	31.72	31.80	66,702,236	-0.19(-0.61%)
Oct 09, 2012	32.19	32.22	31.86	31.99	57,242,896	-0.24(-0.75%)
Oct 08, 2012	32.11	32.28	32.07	32.23	42,582,392	-0.29(-0.88%)
Oct 05, 2012	32.68	32.81	32.40	32.52	69,096,304	+0.00(+0.01%)
Oct 04, 2012	32.29	32.54	32.21	32.51	57,347,644	+0.33(+1.02%)
Oct 03, 2012	32.41	32.42	32.13	32.18	53,586,064	-0.22(-0.67%)
Oct 02, 2012	32.53	32.57	32.24	32.40	47,515,308	+0.05(+0.14%)
Oct 01, 2012	32.31	32.63	32.28	32.35	51,992,052	+0.32(+1.00%)
Sep 28, 2012	32.15	32.18	31.93	32.03	71,423,160	-0.20(-0.61%)
Sep 27, 2012	32.11	32.33	31.97	32.23	52,336,336	+0.51(+1.60%)
Sep 26, 2012	31.77	31.83	31.52	31.72	57,725,952	-0.15(-0.46%)
Sep 25, 2012	32.41	32.45	31.86	31.87	64,045,664	-0.48(-1.50%)
Sep 24, 2012	32.25	32.40	32.16	32.35	37,502,776	-0.03(-0.08%)
Sep 21, 2012	32.58	32.59	32.35	32.38	64,415,816	+0.07(+0.23%)
Sep 20, 2012	32.13	32.33	31.94	32.31	59,626,668	-0.19(-0.60%)
Sep 19, 2012	32.51	32.55	32.38	32.50	50,712,344	+0.00(+0.01%)
Sep 18, 2012	32.48	32.60	32.34	32.50	48,070,152	+0.01(+0.04%)
Sep 17, 2012	32.68	32.74	32.41	32.48	61,477,996	-0.36(-1.09%)
Sep 14, 2012	32.80	33.20	32.71	32.84	109,778,832	+0.38(+1.18%)
Sep 13, 2012	31.48	32.56	31.41	32.46	123,427,936	+0.85(+2.68%)
Sep 12, 2012	31.65	31.73	31.49	31.61	56,784,468	+0.14(+0.44%)
Sep 11, 2012	31.27	31.56	31.25	31.47	42,177,316	+0.37(+1.20%)
Sep 10, 2012	31.32	31.43	31.07	31.10	48,201,168	-0.40(-1.28%)
Sep 07, 2012	31.20	31.52	31.17	31.50	77,281,928	+0.71(+2.30%)
Sep 06, 2012	30.30	30.89	30.29	30.79	61,756,992	+0.67(+2.23%)
Sep 05, 2012	30.15	30.21	29.98	30.12	42,640,332	-0.16(-0.52%)

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.