Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.67	32.69	32.49	32.67	930,941	+0.04(+0.12%)
Nov 29, 2012	32.61	32.69	32.53	32.63	1,095,620	+0.08(+0.25%)
Nov 28, 2012	32.31	32.55	32.31	32.55	899,482	+0.14(+0.43%)
Nov 27, 2012	32.39	32.43	32.27	32.41	870,529	+0.10(+0.31%)
Nov 26, 2012	32.37	32.47	32.27	32.31	1,386,695	-0.10(-0.31%)
Nov 23, 2012	32.43	32.43	32.33	32.41	363,933	+0.08(+0.25%)
Nov 21, 2012	32.31	32.33	32.13	32.33	996,835	+0.04(+0.12%)
Nov 20, 2012	32.19	32.29	32.13	32.29	1,062,061	+0.10(+0.31%)
Nov 19, 2012	31.95	32.25	31.79	32.19	1,778,879	+0.46(+1.45%)
Nov 16, 2012	31.19	31.75	31.03	31.73	1,889,144	+0.58(+1.86%)
Nov 15, 2012	31.37	31.43	30.83	31.15	2,381,274	-0.30(-0.95%)
Nov 14, 2012	31.75	31.95	31.39	31.45	1,427,453	-0.22(-0.69%)
Nov 13, 2012	31.49	31.77	31.37	31.67	2,060,845	-0.06(-0.19%)
Nov 12, 2012	32.27	32.29	31.69	31.73	2,241,201	-0.56(-1.73%)
Nov 09, 2012	32.43	32.57	32.19	32.29	1,318,141	-0.24(-0.74%)
Nov 08, 2012	32.65	32.69	32.43	32.53	1,095,537	-0.08(-0.25%)
Nov 07, 2012	32.77	32.83	32.41	32.61	1,596,194	-0.76(-2.28%)
Nov 06, 2012	33.27	33.37	33.20	33.37	771,475	+0.18(+0.54%)
Nov 05, 2012	33.21	33.31	33.09	33.19	711,399	+0.00(+0.00%)
Nov 02, 2012	33.37	33.37	33.19	33.19	835,815	-0.10(-0.30%)
Nov 01, 2012	33.21	33.31	33.17	33.29	696,526	+0.10(+0.30%)
Oct 31, 2012	33.23	33.33	33.03	33.19	936,415	-0.02(-0.06%)
Oct 26, 2012	33.37	33.21	33.21	33.21	634,935	-0.18(-0.54%)
Oct 25, 2012	33.51	33.53	33.33	33.39	641,202	+0.04(+0.12%)
Oct 24, 2012	33.35	33.55	33.33	33.35	701,306	+0.00(+0.00%)
Oct 23, 2012	33.27	33.35	33.13	33.35	918,840	+0.08(+0.24%)
Oct 19, 2012	33.57	33.69	33.21	33.27	1,003,901	-0.30(-0.89%)
Oct 18, 2012	33.69	33.75	33.55	33.57	806,849	-0.14(-0.42%)
Oct 17, 2012	33.57	33.75	33.57	33.71	874,349	+0.14(+0.42%)
Oct 16, 2012	33.45	33.59	33.39	33.57	847,238	+0.18(+0.54%)
Oct 15, 2012	33.39	33.39	33.25	33.39	584,809	+0.06(+0.18%)
Oct 12, 2012	33.31	33.55	33.25	33.33	603,553	+0.00(+0.00%)
Oct 11, 2012	33.45	33.49	33.31	33.33	535,578	-0.08(-0.24%)
Oct 10, 2012	33.53	33.57	33.35	33.41	895,034	-0.12(-0.36%)
Oct 09, 2012	33.59	33.65	33.49	33.53	881,371	-0.08(-0.24%)
Oct 08, 2012	33.59	33.65	33.55	33.61	672,253	-0.02(-0.06%)
Oct 05, 2012	33.49	33.73	33.49	33.63	955,433	+0.06(+0.18%)
Oct 04, 2012	33.53	33.61	33.45	33.57	1,016,685	+0.06(+0.18%)
Oct 03, 2012	33.37	33.53	33.33	33.51	886,473	+0.16(+0.48%)
Oct 02, 2012	33.45	33.49	33.35	33.35	596,041	-0.04(-0.12%)
Oct 01, 2012	33.19	33.53	33.15	33.39	837,067	+0.26(+0.78%)
Sep 28, 2012	33.05	33.17	32.93	33.13	912,202	+0.04(+0.12%)
Sep 27, 2012	32.93	33.09	32.89	33.09	729,914	+0.20(+0.61%)
Sep 26, 2012	32.97	32.97	32.81	32.89	621,578	-0.06(-0.18%)
Sep 25, 2012	33.17	33.19	32.93	32.95	778,750	-0.16(-0.48%)
Sep 24, 2012	32.77	33.17	32.77	33.11	775,294	-0.12(-0.36%)
Sep 21, 2012	33.09	33.23	33.03	33.23	1,072,889	+0.16(+0.48%)
Sep 20, 2012	33.05	33.23	32.99	33.07	950,165	-0.02(-0.06%)
Sep 19, 2012	33.23	33.25	33.03	33.09	1,620,971	-0.06(-0.18%)
Sep 18, 2012	33.13	33.15	33.05	33.15	1,001,771	+0.04(+0.12%)
Sep 17, 2012	33.15	33.19	33.07	33.11	770,830	-0.02(-0.06%)
Sep 14, 2012	32.91	33.19	32.89	33.13	1,168,600	+0.24(+0.73%)
Sep 13, 2012	32.75	32.93	32.69	32.89	872,217	+0.16(+0.49%)
Sep 12, 2012	32.67	32.81	32.59	32.73	704,544	+0.12(+0.37%)
Sep 11, 2012	32.65	32.66	32.55	32.61	751,946	-0.02(-0.06%)
Sep 10, 2012	32.71	32.79	32.63	32.63	950,747	-0.06(-0.18%)
Sep 07, 2012	32.79	32.79	32.61	32.69	760,713	+0.00(+0.00%)
Sep 06, 2012	32.73	32.77	32.61	32.69	1,218,489	+0.06(+0.18%)
Sep 05, 2012	32.79	32.79	32.59	32.63	690,974	-0.06(-0.18%)

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.