Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.25	33.62	33.16	33.46	5,018,903	+0.19(+0.56%)
Nov 29, 2012	33.36	33.52	33.15	33.27	4,617,682	+0.15(+0.45%)
Nov 28, 2012	32.34	33.16	32.29	33.12	4,320,471	+0.49(+1.51%)
Nov 27, 2012	33.09	33.30	32.61	32.63	5,650,294	-0.61(-1.83%)
Nov 26, 2012	33.08	33.27	32.95	33.24	3,312,824	-0.15(-0.46%)
Nov 23, 2012	33.07	33.39	32.91	33.39	1,679,806	+0.57(+1.74%)
Nov 21, 2012	32.72	32.91	32.51	32.82	5,160,021	+0.22(+0.69%)
Nov 20, 2012	31.83	32.61	31.70	32.60	9,105,777	+0.62(+1.95%)
Nov 19, 2012	31.79	32.17	31.67	31.97	6,453,346	+0.69(+2.20%)
Nov 16, 2012	31.45	31.47	30.92	31.29	9,112,142	-0.05(-0.16%)
Nov 15, 2012	31.25	31.57	30.90	31.34	9,030,036	+0.29(+0.94%)
Nov 14, 2012	31.72	31.97	30.93	31.05	10,014,500	-0.61(-1.92%)
Nov 13, 2012	32.17	32.57	31.64	31.66	8,217,439	-0.78(-2.41%)
Nov 12, 2012	32.92	32.92	32.42	32.44	8,768,126	-0.32(-0.99%)
Nov 09, 2012	32.56	33.37	32.46	32.76	20,686,660	-0.03(-0.09%)
Nov 08, 2012	33.78	34.81	32.70	32.79	21,570,012	-1.63(-4.75%)
Nov 07, 2012	35.40	35.44	34.42	34.43	10,221,980	-1.64(-4.55%)
Nov 06, 2012	35.58	36.21	35.35	36.07	4,936,369	+0.65(+1.82%)
Nov 05, 2012	35.43	35.53	35.21	35.42	4,125,010	-0.16(-0.44%)
Nov 02, 2012	36.09	36.21	35.50	35.58	10,074,177	-0.28(-0.78%)
Nov 01, 2012	35.46	36.16	35.01	35.86	6,438,251	+0.40(+1.12%)
Oct 31, 2012	36.17	36.17	34.71	35.46	5,679,403	-0.16(-0.44%)
Oct 26, 2012	35.53	35.62	35.62	35.62	3,816,033	-0.01(-0.02%)
Oct 25, 2012	35.55	35.79	35.26	35.62	5,724,122	+0.46(+1.31%)
Oct 24, 2012	35.57	35.86	35.15	35.16	8,829,806	-0.25(-0.70%)
Oct 23, 2012	35.47	35.53	35.20	35.41	5,310,574	-0.66(-1.84%)
Oct 19, 2012	36.85	37.05	35.68	36.08	11,588,587	-1.15(-3.09%)
Oct 18, 2012	36.57	37.28	36.49	37.23	7,168,024	+0.60(+1.63%)
Oct 17, 2012	36.21	36.63	36.08	36.63	5,337,358	+0.55(+1.53%)
Oct 16, 2012	35.47	36.50	35.42	36.08	6,907,747	+0.86(+2.44%)
Oct 15, 2012	34.86	35.27	34.68	35.22	2,777,574	+0.38(+1.09%)
Oct 12, 2012	35.40	35.40	34.62	34.84	3,730,722	-0.54(-1.53%)
Oct 11, 2012	35.25	35.46	34.89	35.38	3,778,352	+0.54(+1.55%)
Oct 10, 2012	35.12	35.24	34.78	34.84	4,095,196	-0.35(-1.01%)
Oct 09, 2012	35.22	35.50	34.95	35.19	12,780,864	-0.03(-0.09%)
Oct 08, 2012	34.98	35.34	34.78	35.22	4,845,146	-0.02(-0.05%)
Oct 05, 2012	34.93	35.92	34.93	35.24	9,577,708	+0.57(+1.65%)
Oct 04, 2012	34.06	34.68	33.84	34.67	4,905,166	+0.85(+2.52%)
Oct 03, 2012	33.93	33.96	33.53	33.82	3,512,668	-0.04(-0.13%)
Oct 02, 2012	34.01	34.16	33.65	33.86	2,242,167	+0.00(+0.00%)
Oct 01, 2012	34.06	34.42	33.72	33.86	3,275,968	-0.02(-0.05%)
Sep 28, 2012	33.89	34.15	33.65	33.88	4,156,664	-0.19(-0.57%)
Sep 27, 2012	33.73	34.31	33.64	34.07	4,411,176	+0.67(+2.01%)
Sep 26, 2012	34.44	34.50	33.27	33.40	9,612,897	-1.13(-3.28%)
Sep 25, 2012	35.63	35.74	34.53	34.53	4,270,017	-0.98(-2.75%)
Sep 24, 2012	35.21	35.71	35.05	35.51	3,022,784	+0.11(+0.32%)
Sep 21, 2012	35.73	35.79	35.32	35.40	3,941,641	-0.06(-0.18%)
Sep 20, 2012	35.37	35.73	35.14	35.46	4,135,747	-0.30(-0.85%)
Sep 19, 2012	35.85	36.03	35.62	35.76	3,738,597	+0.00(+0.00%)
Sep 18, 2012	35.90	36.09	35.61	35.76	3,291,561	-0.33(-0.91%)
Sep 17, 2012	36.35	36.66	35.73	36.09	4,459,030	-0.35(-0.96%)
Sep 14, 2012	36.16	36.80	36.06	36.44	4,503,370	+0.42(+1.16%)
Sep 13, 2012	35.32	36.06	34.70	36.03	4,521,146	+0.65(+1.84%)
Sep 12, 2012	35.44	35.76	35.23	35.37	3,801,154	+0.14(+0.41%)
Sep 11, 2012	34.90	35.26	34.89	35.23	3,407,898	+0.35(+1.00%)
Sep 10, 2012	35.44	35.47	34.82	34.88	4,460,807	-0.67(-1.87%)
Sep 07, 2012	35.18	35.55	35.05	35.55	4,845,500	+0.58(+1.65%)
Sep 06, 2012	34.24	35.01	33.99	34.97	5,315,899	+0.99(+2.91%)
Sep 05, 2012	33.91	34.07	33.77	33.98	4,280,619	+0.02(+0.07%)

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.