Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	29.64	29.89	29.53	29.70	27,775,446	-0.10(-0.34%)
Nov 29, 2012	29.75	29.90	29.58	29.80	26,161,576	+0.28(+0.96%)
Nov 28, 2012	29.27	29.56	28.83	29.52	36,110,556	+0.06(+0.20%)
Nov 27, 2012	29.55	29.79	29.38	29.46	27,489,384	-0.09(-0.32%)
Nov 26, 2012	29.49	29.56	28.99	29.56	28,161,962	-0.15(-0.51%)
Nov 23, 2012	29.72	29.80	29.62	29.71	11,502,907	+0.26(+0.88%)
Nov 21, 2012	29.60	29.63	29.17	29.45	18,030,258	+0.02(+0.07%)
Nov 20, 2012	29.16	29.77	29.10	29.43	26,799,024	+0.08(+0.27%)
Nov 19, 2012	28.99	29.43	28.99	29.35	37,041,604	+0.77(+2.68%)
Nov 16, 2012	28.51	28.68	28.07	28.58	44,898,816	+0.10(+0.36%)
Nov 15, 2012	28.24	28.72	28.18	28.48	34,383,716	+0.07(+0.25%)
Nov 14, 2012	29.07	29.19	28.29	28.41	42,789,176	-0.54(-1.87%)
Nov 13, 2012	29.05	29.30	28.92	28.95	27,331,062	-0.39(-1.33%)
Nov 12, 2012	29.53	29.58	29.14	29.34	17,725,936	-0.03(-0.10%)
Nov 09, 2012	29.14	29.81	28.82	29.37	38,117,352	+0.16(+0.54%)
Nov 08, 2012	29.85	30.00	29.21	29.21	38,465,736	-0.06(-0.20%)
Nov 07, 2012	30.37	30.37	29.14	29.27	65,862,080	-1.74(-5.60%)
Nov 06, 2012	30.76	31.13	30.66	31.00	23,776,974	+0.44(+1.44%)
Nov 05, 2012	30.60	30.63	30.26	30.56	18,311,164	-0.11(-0.35%)
Nov 02, 2012	31.12	31.14	30.60	30.67	23,554,006	-0.30(-0.98%)
Nov 01, 2012	30.15	31.02	30.06	30.97	32,260,312	+0.84(+2.78%)
Oct 31, 2012	29.97	30.21	29.75	30.13	26,864,824	+0.38(+1.26%)
Oct 26, 2012	29.95	29.76	29.76	29.76	30,280,122	-0.37(-1.22%)
Oct 25, 2012	30.54	30.57	29.93	30.13	23,926,748	-0.03(-0.10%)
Oct 24, 2012	30.13	30.28	29.89	30.16	26,166,904	+0.27(+0.92%)
Oct 23, 2012	29.98	30.18	29.68	29.88	31,668,002	-0.72(-2.34%)
Oct 19, 2012	30.94	30.96	30.41	30.60	41,145,552	-0.50(-1.60%)
Oct 18, 2012	31.15	31.34	30.91	31.10	32,677,268	-0.22(-0.72%)
Oct 17, 2012	31.04	31.48	30.92	31.32	36,205,744	+0.35(+1.14%)
Oct 16, 2012	30.94	31.17	30.56	30.97	39,541,648	+0.33(+1.06%)
Oct 15, 2012	30.30	30.66	30.17	30.64	36,331,528	+0.55(+1.83%)
Oct 12, 2012	30.08	30.68	29.75	30.09	61,646,312	-0.35(-1.14%)
Oct 11, 2012	30.63	30.83	30.26	30.44	38,275,724	+0.24(+0.79%)
Oct 10, 2012	30.04	30.37	29.88	30.20	35,680,976	+0.28(+0.94%)
Oct 09, 2012	30.20	30.33	29.86	29.92	27,589,648	-0.20(-0.67%)
Oct 08, 2012	29.88	30.25	29.72	30.12	25,768,772	-0.04(-0.12%)
Oct 05, 2012	30.40	30.68	29.98	30.16	31,498,000	-0.08(-0.26%)
Oct 04, 2012	29.76	30.36	29.58	30.24	33,646,300	+0.69(+2.35%)
Oct 03, 2012	29.52	29.64	29.22	29.54	30,933,098	+0.17(+0.59%)
Oct 02, 2012	29.53	29.60	29.11	29.37	37,106,552	-0.04(-0.12%)
Oct 01, 2012	29.34	29.78	29.28	29.40	30,567,512	+0.35(+1.21%)
Sep 28, 2012	29.01	29.16	28.82	29.05	29,792,194	-0.14(-0.49%)
Sep 27, 2012	29.00	29.42	28.86	29.20	29,015,462	+0.32(+1.09%)
Sep 26, 2012	28.82	29.16	28.49	28.88	33,136,080	-0.22(-0.76%)
Sep 25, 2012	29.82	29.82	29.09	29.10	30,584,894	-0.49(-1.65%)
Sep 24, 2012	29.15	29.76	29.13	29.59	28,561,562	+0.25(+0.86%)
Sep 21, 2012	29.81	29.93	29.26	29.34	39,429,936	-0.27(-0.90%)
Sep 20, 2012	29.40	29.63	29.10	29.61	29,257,254	-0.06(-0.22%)
Sep 19, 2012	29.66	29.97	29.45	29.67	31,867,644	+0.06(+0.19%)
Sep 18, 2012	29.46	29.66	29.18	29.61	35,093,180	+0.05(+0.17%)
Sep 17, 2012	29.43	29.74	29.39	29.56	27,503,716	-0.27(-0.91%)
Sep 14, 2012	30.11	30.21	29.59	29.84	60,578,320	+0.12(+0.41%)
Sep 13, 2012	28.59	29.84	28.41	29.71	65,495,996	+1.06(+3.71%)
Sep 12, 2012	28.62	28.89	28.55	28.65	41,631,996	+0.23(+0.81%)
Sep 11, 2012	27.85	28.44	27.80	28.42	31,181,132	+0.60(+2.17%)
Sep 10, 2012	28.16	28.55	27.80	27.82	29,058,654	-0.39(-1.37%)
Sep 07, 2012	28.02	28.37	27.99	28.21	39,135,708	+0.44(+1.58%)
Sep 06, 2012	26.97	27.90	26.91	27.77	57,609,892	+1.13(+4.26%)
Sep 05, 2012	26.61	26.76	26.51	26.63	18,575,478	+0.07(+0.27%)

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.