Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.12	35.75	34.58	35.23	771,142	+0.11(+0.31%)
Nov 29, 2012	34.76	35.13	34.46	35.12	965,130	+0.74(+2.15%)
Nov 28, 2012	33.72	34.41	33.34	34.38	1,039,952	+0.18(+0.53%)
Nov 27, 2012	34.00	34.69	33.77	34.20	1,120,388	+0.10(+0.29%)
Nov 26, 2012	32.53	34.25	32.04	34.10	1,170,472	+1.54(+4.73%)
Nov 23, 2012	31.96	32.85	31.57	32.56	457,689	+0.80(+2.52%)
Nov 21, 2012	31.85	32.56	31.28	31.76	389,386	-0.03(-0.09%)
Nov 20, 2012	32.17	32.49	31.44	31.79	582,802	-0.37(-1.15%)
Nov 19, 2012	32.20	32.69	31.54	32.16	862,635	+0.27(+0.85%)
Nov 16, 2012	31.43	32.05	30.76	31.89	1,006,010	+0.45(+1.43%)
Nov 15, 2012	31.75	31.76	30.58	31.44	697,471	-0.27(-0.85%)
Nov 14, 2012	32.16	33.27	31.57	31.71	1,519,328	+0.98(+3.19%)
Nov 13, 2012	31.16	31.76	30.70	30.73	540,128	-0.79(-2.51%)
Nov 12, 2012	32.26	32.32	31.41	31.52	649,684	-0.44(-1.38%)
Nov 09, 2012	32.26	32.48	31.55	31.96	672,435	-0.06(-0.19%)
Nov 08, 2012	32.86	33.16	32.00	32.02	512,081	-0.91(-2.76%)
Nov 07, 2012	32.62	33.23	32.33	32.93	1,262,070	-0.31(-0.93%)
Nov 06, 2012	32.94	33.54	32.50	33.24	888,135	+0.76(+2.34%)
Nov 05, 2012	31.92	32.60	31.76	32.48	1,121,162	+0.44(+1.37%)
Nov 02, 2012	32.81	32.81	31.64	32.04	942,620	-0.95(-2.88%)
Nov 01, 2012	32.52	33.93	32.40	32.99	1,645,736	-0.19(-0.57%)
Oct 31, 2012	34.69	35.78	32.65	33.18	4,007,065	+3.28(+10.97%)
Oct 26, 2012	30.90	29.90	29.90	29.90	1,727,800	-0.90(-2.92%)
Oct 25, 2012	31.49	31.49	30.75	30.80	827,977	-0.48(-1.53%)
Oct 24, 2012	32.36	32.68	30.84	31.28	712,538	-0.84(-2.62%)
Oct 23, 2012	31.16	32.36	31.16	32.12	553,546	+0.44(+1.39%)
Oct 19, 2012	32.94	32.94	31.53	31.68	620,961	-1.33(-4.03%)
Oct 18, 2012	33.35	33.55	32.88	33.01	705,489	-0.39(-1.17%)
Oct 17, 2012	33.00	33.69	32.60	33.40	1,026,782	+0.34(+1.03%)
Oct 16, 2012	31.86	33.18	31.86	33.06	783,533	+1.37(+4.32%)
Oct 15, 2012	30.90	31.72	30.67	31.69	822,097	+0.63(+2.03%)
Oct 12, 2012	30.62	31.27	30.39	31.06	819,891	+0.60(+1.97%)
Oct 11, 2012	30.58	30.90	30.04	30.46	593,391	+0.25(+0.83%)
Oct 10, 2012	31.08	31.08	29.88	30.21	854,664	-0.72(-2.33%)
Oct 09, 2012	31.83	31.88	30.75	30.93	812,055	-0.95(-2.98%)
Oct 08, 2012	32.74	32.74	31.58	31.88	1,002,672	-1.13(-3.42%)
Oct 05, 2012	33.54	34.26	32.90	33.01	367,683	-0.33(-0.99%)
Oct 04, 2012	33.29	33.60	32.68	33.34	369,937	+0.13(+0.39%)
Oct 03, 2012	33.00	33.30	32.56	33.21	456,087	+0.27(+0.82%)
Oct 02, 2012	33.35	33.47	32.52	32.94	805,952	-0.04(-0.12%)
Oct 01, 2012	33.68	34.55	32.91	32.98	935,090	-0.33(-0.99%)
Sep 28, 2012	33.58	34.04	33.07	33.31	585,807	-0.60(-1.77%)
Sep 27, 2012	32.83	34.57	32.76	33.91	796,182	+1.40(+4.31%)
Sep 26, 2012	33.56	33.56	32.22	32.51	1,054,849	-0.98(-2.93%)
Sep 25, 2012	34.93	35.12	33.47	33.49	889,194	-0.93(-2.70%)
Sep 24, 2012	34.94	35.00	34.29	34.42	452,603	-0.54(-1.54%)
Sep 21, 2012	35.17	35.27	34.63	34.96	590,762	+0.27(+0.78%)
Sep 20, 2012	34.99	35.32	34.39	34.69	487,936	-0.77(-2.17%)
Sep 19, 2012	35.71	36.16	35.36	35.46	869,845	-0.04(-0.11%)
Sep 18, 2012	35.03	35.53	34.87	35.50	486,470	+0.29(+0.82%)
Sep 17, 2012	35.93	36.07	34.78	35.21	524,241	-0.99(-2.73%)
Sep 14, 2012	34.56	36.61	34.56	36.20	1,312,035	+1.67(+4.82%)
Sep 13, 2012	33.96	34.95	33.71	34.53	684,089	+0.52(+1.54%)
Sep 12, 2012	33.88	34.26	33.68	34.01	645,858	+0.11(+0.32%)
Sep 11, 2012	34.25	34.59	33.78	33.90	574,593	-0.52(-1.51%)
Sep 10, 2012	34.07	35.17	33.85	34.42	1,284,941	+0.50(+1.47%)
Sep 07, 2012	33.57	34.08	33.16	33.92	1,188,931	+0.25(+0.74%)
Sep 06, 2012	31.90	33.68	31.85	33.67	1,205,295	+2.10(+6.65%)
Sep 05, 2012	31.62	31.95	31.31	31.57	774,086	-0.32(-1.00%)

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.