Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	31.77	31.79	31.43	31.74	31,036,430	-0.18(-0.58%)
Nov 29, 2012	31.61	32.14	31.52	31.92	20,338,398	+0.22(+0.70%)
Nov 28, 2012	31.42	31.82	31.25	31.70	29,189,506	+0.06(+0.18%)
Nov 27, 2012	32.26	32.32	31.51	31.65	22,777,190	-0.39(-1.22%)
Nov 26, 2012	31.99	32.16	31.81	32.03	13,583,505	-0.06(-0.19%)
Nov 23, 2012	31.86	32.16	31.86	32.10	13,973,065	+0.40(+1.26%)
Nov 21, 2012	31.69	32.16	31.41	31.70	28,391,934	-0.25(-0.79%)
Nov 20, 2012	31.75	32.04	31.60	31.95	13,828,117	+0.02(+0.08%)
Nov 19, 2012	31.75	32.03	31.65	31.92	27,096,610	+0.50(+1.61%)
Nov 16, 2012	31.63	31.66	31.07	31.42	23,722,010	-0.09(-0.29%)
Nov 15, 2012	31.52	31.71	31.28	31.51	18,481,306	-0.03(-0.10%)
Nov 14, 2012	32.05	32.10	31.42	31.54	24,391,350	-0.48(-1.50%)
Nov 13, 2012	32.04	32.39	31.94	32.02	25,692,092	-0.28(-0.88%)
Nov 12, 2012	32.52	32.53	32.21	32.31	17,023,328	-0.17(-0.51%)
Nov 09, 2012	32.50	32.88	32.37	32.47	26,230,566	-0.26(-0.78%)
Nov 08, 2012	33.28	33.60	32.54	32.73	30,291,398	-0.54(-1.61%)
Nov 07, 2012	33.54	33.54	33.11	33.26	26,146,074	-0.49(-1.46%)
Nov 06, 2012	33.59	33.95	33.49	33.76	18,618,454	+0.27(+0.81%)
Nov 05, 2012	33.23	33.51	33.14	33.49	13,006,563	+0.16(+0.48%)
Nov 02, 2012	33.76	33.80	33.11	33.33	23,850,090	-0.15(-0.44%)
Nov 01, 2012	32.98	33.57	32.91	33.47	18,835,258	+0.65(+1.97%)
Oct 31, 2012	33.07	33.15	32.67	32.83	23,676,178	-0.17(-0.50%)
Oct 26, 2012	33.18	32.99	32.99	32.99	18,363,910	-0.12(-0.35%)
Oct 25, 2012	33.35	33.42	33.02	33.11	32,676,938	+0.35(+1.07%)
Oct 24, 2012	32.99	33.11	32.66	32.76	13,806,108	-0.05(-0.17%)
Oct 23, 2012	33.11	33.12	32.66	32.82	23,906,970	-0.65(-1.95%)
Oct 19, 2012	33.89	34.17	33.43	33.47	18,276,250	-0.45(-1.32%)
Oct 18, 2012	33.84	34.02	33.62	33.92	21,330,070	-0.04(-0.11%)
Oct 17, 2012	33.92	34.15	33.81	33.95	20,496,028	+0.21(+0.62%)
Oct 16, 2012	33.82	34.09	33.62	33.75	16,836,886	+0.15(+0.44%)
Oct 15, 2012	33.43	33.74	33.22	33.60	20,228,840	+0.37(+1.11%)
Oct 12, 2012	33.50	33.65	33.15	33.23	17,689,518	-0.16(-0.48%)
Oct 11, 2012	33.39	33.57	33.34	33.39	18,173,280	+0.26(+0.80%)
Oct 10, 2012	33.49	33.51	32.96	33.12	24,001,948	-0.27(-0.81%)
Oct 09, 2012	33.62	33.63	33.19	33.39	19,932,706	-0.30(-0.88%)
Oct 08, 2012	33.24	33.76	33.15	33.69	18,015,758	+0.33(+0.98%)
Oct 05, 2012	33.81	33.87	33.28	33.36	22,757,628	-0.09(-0.26%)
Oct 04, 2012	33.27	33.56	33.00	33.45	18,823,244	+0.22(+0.67%)
Oct 03, 2012	33.60	33.60	33.17	33.23	19,587,522	-0.35(-1.04%)
Oct 02, 2012	33.79	33.91	33.46	33.58	18,322,314	+0.02(+0.06%)
Oct 01, 2012	33.42	33.86	33.38	33.56	22,257,494	+0.30(+0.89%)
Sep 28, 2012	33.35	33.47	32.99	33.27	31,740,006	-0.43(-1.28%)
Sep 27, 2012	33.84	33.91	33.43	33.70	20,539,008	+0.08(+0.24%)
Sep 26, 2012	33.52	33.66	33.17	33.62	21,399,626	-0.09(-0.26%)
Sep 25, 2012	34.38	34.40	33.60	33.70	29,801,554	-0.73(-2.12%)
Sep 24, 2012	34.34	34.58	34.21	34.43	13,887,298	+0.02(+0.04%)
Sep 21, 2012	34.72	34.83	34.34	34.42	24,588,958	-0.12(-0.36%)
Sep 20, 2012	34.32	34.68	34.11	34.54	22,264,832	-0.09(-0.25%)
Sep 19, 2012	34.80	35.01	34.53	34.63	28,185,102	-0.14(-0.39%)
Sep 18, 2012	34.67	34.98	34.55	34.76	18,963,150	+0.01(+0.02%)
Sep 17, 2012	34.91	35.05	34.59	34.75	18,249,618	-0.36(-1.02%)
Sep 14, 2012	35.02	35.74	34.86	35.11	40,572,540	+0.36(+1.05%)
Sep 13, 2012	33.65	34.75	33.55	34.75	42,893,252	+1.01(+2.99%)
Sep 12, 2012	33.86	33.94	33.41	33.74	31,140,432	-0.01(-0.02%)
Sep 11, 2012	33.46	33.84	33.45	33.75	14,341,969	+0.46(+1.39%)
Sep 10, 2012	33.73	33.83	33.25	33.28	23,284,090	-0.73(-2.15%)
Sep 07, 2012	33.48	34.40	33.44	34.02	31,216,656	+0.92(+2.79%)
Sep 06, 2012	32.41	33.14	32.40	33.09	22,138,586	+0.94(+2.93%)
Sep 05, 2012	32.05	32.24	31.81	32.15	18,223,420	+0.30(+0.95%)

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.