Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	34.10	34.47	34.03	34.42	15,275,892	+0.35(+1.03%)
Nov 29, 2012	34.01	34.10	33.85	34.07	13,670,844	+0.20(+0.60%)
Nov 28, 2012	33.58	33.88	33.54	33.86	11,262,800	+0.12(+0.35%)
Nov 27, 2012	33.83	33.99	33.64	33.75	10,853,016	-0.11(-0.32%)
Nov 26, 2012	33.94	33.94	33.66	33.86	9,376,635	-0.20(-0.59%)
Nov 23, 2012	33.87	34.06	33.66	34.06	4,843,111	+0.34(+1.00%)
Nov 21, 2012	33.62	33.78	33.51	33.72	7,139,864	+0.07(+0.22%)
Nov 20, 2012	33.46	33.89	33.38	33.65	10,401,888	+0.16(+0.47%)
Nov 19, 2012	33.11	33.49	33.03	33.49	16,438,941	+0.68(+2.06%)
Nov 16, 2012	32.19	33.00	32.19	32.81	18,085,374	+0.62(+1.94%)
Nov 15, 2012	32.19	32.30	31.85	32.19	14,916,644	+0.01(+0.04%)
Nov 14, 2012	32.79	32.93	32.11	32.18	14,796,515	-0.50(-1.53%)
Nov 13, 2012	32.71	33.21	32.68	32.68	11,061,126	-0.18(-0.55%)
Nov 12, 2012	32.58	32.98	32.58	32.86	9,747,316	+0.07(+0.22%)
Nov 09, 2012	32.33	32.99	32.18	32.79	12,860,506	+0.20(+0.61%)
Nov 08, 2012	32.61	32.86	32.55	32.59	11,043,789	-0.11(-0.35%)
Nov 07, 2012	32.70	32.94	32.47	32.70	11,368,834	-0.30(-0.90%)
Nov 06, 2012	32.68	33.22	32.46	33.00	9,905,573	+0.54(+1.67%)
Nov 05, 2012	32.74	33.01	32.39	32.46	15,109,851	-0.44(-1.32%)
Nov 02, 2012	33.05	33.58	32.89	32.89	20,161,058	-0.11(-0.33%)
Nov 01, 2012	32.30	33.11	32.18	33.00	23,224,794	+1.17(+3.69%)
Oct 31, 2012	31.56	32.11	31.52	31.83	15,542,204	+0.10(+0.33%)
Oct 26, 2012	31.62	31.73	31.73	31.73	52,962,184	+0.17(+0.55%)
Oct 25, 2012	31.62	31.82	31.32	31.55	17,302,070	+0.24(+0.78%)
Oct 24, 2012	31.54	31.74	31.30	31.31	12,509,077	-0.03(-0.11%)
Oct 23, 2012	31.64	31.65	31.18	31.34	12,994,659	-0.76(-2.38%)
Oct 19, 2012	32.64	32.66	32.06	32.11	11,045,982	-0.44(-1.35%)
Oct 18, 2012	32.66	32.83	32.37	32.55	12,251,594	-0.16(-0.48%)
Oct 17, 2012	32.38	32.75	32.30	32.70	11,035,637	+0.32(+0.99%)
Oct 16, 2012	32.16	32.52	32.12	32.38	9,072,071	+0.29(+0.91%)
Oct 15, 2012	31.97	32.17	31.79	32.09	10,561,040	+0.18(+0.55%)
Oct 12, 2012	31.97	32.11	31.75	31.91	8,846,775	+0.02(+0.05%)
Oct 11, 2012	31.70	32.08	31.70	31.90	15,320,513	+0.37(+1.19%)
Oct 10, 2012	31.34	31.65	31.27	31.52	8,773,788	+0.16(+0.50%)
Oct 09, 2012	31.92	31.97	31.36	31.37	10,874,245	-0.45(-1.42%)
Oct 08, 2012	31.88	32.00	31.78	31.82	7,414,579	-0.36(-1.10%)
Oct 05, 2012	32.28	32.48	32.00	32.17	12,294,256	+0.14(+0.42%)
Oct 04, 2012	31.84	32.07	31.70	32.04	9,237,212	+0.26(+0.83%)
Oct 03, 2012	31.35	31.79	31.19	31.77	12,770,230	+0.58(+1.85%)
Oct 02, 2012	31.33	31.45	31.08	31.20	10,770,054	-0.17(-0.53%)
Oct 01, 2012	30.94	31.63	30.94	31.36	16,022,163	+0.56(+1.82%)
Sep 28, 2012	30.73	30.88	30.56	30.80	10,279,231	+0.08(+0.28%)
Sep 27, 2012	30.44	30.79	30.40	30.72	9,190,243	+0.32(+1.05%)
Sep 26, 2012	30.77	30.87	30.37	30.40	11,593,094	-0.47(-1.52%)
Sep 25, 2012	30.70	31.06	30.65	30.87	16,782,096	+0.19(+0.61%)
Sep 24, 2012	30.76	30.96	30.63	30.68	11,476,600	-0.29(-0.93%)
Sep 21, 2012	31.04	31.19	30.94	30.97	31,864,446	+0.09(+0.29%)
Sep 20, 2012	30.80	30.93	30.62	30.88	13,927,740	-0.04(-0.13%)
Sep 19, 2012	30.71	31.09	30.68	30.92	13,053,085	+0.26(+0.85%)
Sep 18, 2012	30.53	30.70	30.40	30.66	14,377,327	-0.05(-0.16%)
Sep 17, 2012	30.84	30.93	30.65	30.71	11,605,871	-0.09(-0.28%)
Sep 14, 2012	31.02	31.04	30.68	30.80	14,485,088	-0.17(-0.54%)
Sep 13, 2012	30.50	31.35	30.41	30.96	17,159,938	+0.35(+1.14%)
Sep 12, 2012	30.20	30.62	30.18	30.61	15,972,906	+0.45(+1.50%)
Sep 11, 2012	29.56	30.38	29.55	30.16	17,318,074	+0.64(+2.18%)
Sep 10, 2012	29.46	29.79	29.46	29.52	12,678,664	-0.24(-0.79%)
Sep 07, 2012	29.71	29.81	29.52	29.75	11,758,570	+0.05(+0.16%)
Sep 06, 2012	29.40	29.71	29.32	29.71	17,109,696	+0.43(+1.48%)
Sep 05, 2012	29.56	29.59	29.12	29.27	13,839,745	-0.21(-0.71%)

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.