Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	31.59	31.59	31.25	31.39	4,203,039	-0.12(-0.39%)
Nov 29, 2012	31.61	31.77	31.46	31.52	3,744,462	+0.01(+0.02%)
Nov 28, 2012	31.15	31.56	31.11	31.51	6,430,269	+0.33(+1.07%)
Nov 27, 2012	31.10	31.49	31.01	31.18	5,333,507	-0.02(-0.07%)
Nov 26, 2012	31.23	31.28	30.91	31.20	3,251,230	-0.22(-0.71%)
Nov 23, 2012	30.98	31.44	30.94	31.42	2,026,752	+0.60(+1.95%)
Nov 21, 2012	30.98	31.04	30.62	30.82	3,087,019	-0.09(-0.30%)
Nov 20, 2012	30.57	30.95	30.47	30.91	6,456,625	+0.31(+1.01%)
Nov 19, 2012	30.23	30.75	30.17	30.61	7,556,569	+0.59(+1.95%)
Nov 16, 2012	29.66	30.07	29.33	30.02	6,884,651	+0.49(+1.67%)
Nov 15, 2012	29.59	29.75	29.34	29.53	4,142,776	-0.05(-0.16%)
Nov 14, 2012	29.51	30.54	29.40	29.57	6,255,358	+0.19(+0.66%)
Nov 13, 2012	29.50	29.95	29.36	29.38	5,589,115	-0.35(-1.19%)
Nov 12, 2012	29.88	29.88	29.49	29.73	3,132,681	-0.14(-0.46%)
Nov 09, 2012	29.76	30.14	29.43	29.87	5,349,230	+0.04(+0.13%)
Nov 08, 2012	29.77	30.15	29.71	29.83	6,241,265	+0.01(+0.03%)
Nov 07, 2012	30.05	30.07	29.61	29.83	7,299,371	-0.45(-1.48%)
Nov 06, 2012	29.88	30.40	29.88	30.27	5,437,634	+0.44(+1.47%)
Nov 05, 2012	29.51	29.91	29.39	29.83	5,199,712	+0.09(+0.31%)
Nov 02, 2012	30.29	30.29	29.25	29.74	12,788,662	-0.38(-1.25%)
Nov 01, 2012	31.42	31.44	29.88	30.12	10,894,205	-0.72(-2.33%)
Oct 31, 2012	30.78	31.60	30.30	30.84	9,414,515	-0.13(-0.42%)
Oct 26, 2012	31.10	30.97	30.97	30.97	8,117,290	-0.28(-0.89%)
Oct 25, 2012	32.09	32.11	31.08	31.25	7,771,056	-0.51(-1.60%)
Oct 24, 2012	31.96	32.09	31.72	31.76	4,428,203	-0.09(-0.29%)
Oct 23, 2012	32.22	32.28	31.71	31.85	5,597,174	-0.56(-1.71%)
Oct 19, 2012	32.90	32.94	32.18	32.40	4,245,668	-0.47(-1.43%)
Oct 18, 2012	32.34	33.02	32.34	32.87	5,658,669	+0.58(+1.79%)
Oct 17, 2012	31.99	32.35	31.96	32.30	4,147,972	+0.35(+1.09%)
Oct 16, 2012	31.86	32.16	31.82	31.95	2,912,843	+0.23(+0.73%)
Oct 15, 2012	31.37	31.74	31.30	31.72	4,105,529	+0.39(+1.26%)
Oct 12, 2012	31.46	31.63	31.16	31.32	3,646,847	-0.16(-0.51%)
Oct 11, 2012	31.42	31.81	31.37	31.49	3,972,397	+0.19(+0.62%)
Oct 10, 2012	31.53	31.55	31.22	31.29	5,117,935	-0.24(-0.76%)
Oct 09, 2012	31.82	32.05	31.52	31.53	4,040,013	-0.25(-0.80%)
Oct 08, 2012	31.50	31.82	31.46	31.79	2,562,418	+0.18(+0.56%)
Oct 05, 2012	31.65	31.76	31.50	31.61	3,265,357	+0.12(+0.39%)
Oct 04, 2012	31.32	31.60	31.26	31.49	3,307,076	+0.34(+1.09%)
Oct 03, 2012	30.99	31.26	30.94	31.15	3,856,831	+0.23(+0.75%)
Oct 02, 2012	30.88	31.04	30.74	30.91	2,769,258	+0.10(+0.33%)
Oct 01, 2012	30.69	31.04	30.59	30.81	4,279,752	+0.26(+0.86%)
Sep 28, 2012	30.60	30.70	30.37	30.55	3,636,315	-0.12(-0.40%)
Sep 27, 2012	30.54	30.76	30.41	30.68	4,659,915	+0.24(+0.79%)
Sep 26, 2012	30.78	30.85	30.43	30.44	4,398,631	-0.37(-1.20%)
Sep 25, 2012	31.15	31.41	30.79	30.81	5,899,390	-0.23(-0.75%)
Sep 24, 2012	31.05	31.31	31.02	31.04	4,451,859	-0.15(-0.47%)
Sep 21, 2012	30.85	31.35	30.77	31.18	7,368,739	+0.43(+1.40%)
Sep 20, 2012	30.36	30.78	30.25	30.75	6,128,484	+0.28(+0.91%)
Sep 19, 2012	30.73	30.73	30.43	30.47	4,813,983	-0.27(-0.88%)
Sep 18, 2012	30.66	30.77	30.40	30.74	4,676,599	+0.05(+0.18%)
Sep 17, 2012	30.64	30.74	30.57	30.69	3,515,138	-0.05(-0.18%)
Sep 14, 2012	30.54	30.78	30.38	30.74	4,771,571	+0.33(+1.09%)
Sep 13, 2012	29.90	30.44	29.77	30.41	4,534,912	+0.47(+1.57%)
Sep 12, 2012	29.77	29.95	29.73	29.94	3,615,526	+0.25(+0.83%)
Sep 11, 2012	29.51	29.77	29.44	29.70	2,969,315	+0.19(+0.65%)
Sep 10, 2012	29.58	29.68	29.50	29.50	2,804,524	-0.18(-0.60%)
Sep 07, 2012	29.71	29.81	29.56	29.68	4,029,112	+0.02(+0.05%)
Sep 06, 2012	29.33	29.73	29.23	29.66	5,469,522	+0.52(+1.77%)
Sep 05, 2012	28.96	29.28	28.96	29.15	6,135,541	+0.30(+1.04%)

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.