Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	28.13	28.13	27.58	27.87	12,384,424	-0.23(-0.82%)
Nov 29, 2012	31.93	29.45	28.06	28.10	33,066,382	-3.83(-11.98%)
Nov 28, 2012	31.49	31.98	31.29	31.93	6,586,510	-0.00(-0.01%)
Nov 27, 2012	32.32	32.52	31.92	31.93	4,149,652	-0.47(-1.45%)
Nov 26, 2012	32.45	32.81	32.15	32.40	3,455,754	-0.21(-0.65%)
Nov 23, 2012	32.63	32.68	32.23	32.62	2,175,209	+0.17(+0.54%)
Nov 21, 2012	32.54	32.60	32.23	32.44	3,599,831	-0.11(-0.33%)
Nov 20, 2012	32.61	32.68	32.20	32.55	2,469,913	-0.06(-0.17%)
Nov 19, 2012	32.05	32.60	32.02	32.60	3,512,474	+0.75(+2.35%)
Nov 16, 2012	32.12	32.14	31.65	31.86	4,192,321	-0.10(-0.31%)
Nov 15, 2012	32.00	32.20	31.64	31.95	3,480,593	-0.03(-0.08%)
Nov 14, 2012	32.06	32.44	31.92	31.98	4,027,730	+0.07(+0.23%)
Nov 13, 2012	31.88	32.38	31.76	31.91	2,865,828	-0.04(-0.14%)
Nov 12, 2012	32.30	32.30	31.91	31.95	3,415,465	-0.30(-0.93%)
Nov 09, 2012	31.96	32.78	31.87	32.25	5,025,417	+0.07(+0.21%)
Nov 08, 2012	32.71	33.32	32.15	32.18	10,060,376	-1.73(-5.10%)
Nov 07, 2012	34.18	34.35	33.68	33.91	4,007,332	-0.49(-1.43%)
Nov 06, 2012	34.32	34.40	34.21	34.40	6,929,466	+0.11(+0.33%)
Nov 05, 2012	33.99	34.33	33.97	34.29	4,663,920	+0.24(+0.70%)
Nov 02, 2012	34.41	34.46	34.05	34.05	4,673,746	-0.27(-0.80%)
Nov 01, 2012	34.16	34.49	33.83	34.33	9,640,087	+1.07(+3.21%)
Oct 31, 2012	33.02	33.53	32.78	33.26	6,660,734	+0.59(+1.80%)
Oct 26, 2012	32.15	32.67	32.67	32.67	4,889,603	+0.47(+1.45%)
Oct 25, 2012	32.27	32.29	31.79	32.20	3,055,041	+0.14(+0.45%)
Oct 24, 2012	32.34	32.35	31.86	32.06	4,461,375	-0.22(-0.68%)
Oct 23, 2012	32.44	32.47	32.09	32.28	3,610,322	-0.76(-2.31%)
Oct 19, 2012	33.38	33.67	32.85	33.04	5,758,656	-0.43(-1.29%)
Oct 18, 2012	32.97	33.52	32.95	33.47	4,532,264	+0.51(+1.53%)
Oct 17, 2012	32.85	33.27	32.64	32.97	4,892,222	+0.22(+0.69%)
Oct 16, 2012	32.46	32.83	32.45	32.74	5,222,065	+0.46(+1.43%)
Oct 15, 2012	32.24	32.45	32.01	32.28	4,786,230	+0.18(+0.56%)
Oct 12, 2012	32.04	32.22	31.97	32.10	6,246,321	+0.16(+0.51%)
Oct 11, 2012	31.60	32.23	31.36	31.94	8,451,196	+0.64(+2.03%)
Oct 10, 2012	31.62	31.81	31.25	31.30	3,052,808	-0.29(-0.91%)
Oct 09, 2012	31.89	32.04	31.49	31.59	3,425,838	-0.29(-0.92%)
Oct 08, 2012	31.82	32.07	31.61	31.88	3,005,081	+0.04(+0.14%)
Oct 05, 2012	31.98	32.27	31.66	31.84	5,865,753	+0.04(+0.14%)
Oct 04, 2012	31.38	32.56	31.37	31.79	13,914,058	-0.82(-2.51%)
Oct 03, 2012	31.84	32.72	31.82	32.61	6,361,447	+0.81(+2.55%)
Oct 02, 2012	31.99	32.13	31.64	31.80	7,134,884	-0.55(-1.70%)
Oct 01, 2012	32.05	32.79	32.02	32.35	4,334,095	+0.37(+1.17%)
Sep 28, 2012	31.74	32.02	31.51	31.97	2,918,094	+0.14(+0.43%)
Sep 27, 2012	32.09	32.20	31.64	31.84	3,668,270	-0.24(-0.76%)
Sep 26, 2012	31.95	32.36	31.89	32.08	3,574,876	+0.13(+0.41%)
Sep 25, 2012	32.69	32.99	31.93	31.95	3,769,592	-0.69(-2.12%)
Sep 24, 2012	32.76	32.82	32.41	32.64	4,250,653	-0.33(-1.00%)
Sep 21, 2012	33.13	33.31	32.89	32.97	8,200,823	-0.16(-0.47%)
Sep 20, 2012	33.21	33.38	32.77	33.13	4,292,984	-0.24(-0.73%)
Sep 19, 2012	33.15	33.55	33.12	33.37	4,233,446	+0.24(+0.72%)
Sep 18, 2012	33.27	33.33	33.03	33.13	3,195,901	-0.14(-0.41%)
Sep 17, 2012	33.33	33.45	33.12	33.27	2,947,035	-0.06(-0.19%)
Sep 14, 2012	33.54	33.71	33.25	33.33	4,129,067	-0.19(-0.56%)
Sep 13, 2012	33.57	33.67	33.14	33.52	3,943,410	-0.04(-0.13%)
Sep 12, 2012	33.25	33.81	33.18	33.57	9,653,223	+1.09(+3.36%)
Sep 11, 2012	32.92	32.99	32.40	32.47	3,531,486	-0.41(-1.25%)
Sep 10, 2012	32.72	33.23	32.64	32.89	3,728,636	+0.09(+0.29%)
Sep 07, 2012	32.94	33.02	32.66	32.79	2,251,027	-0.17(-0.53%)
Sep 06, 2012	32.19	33.03	32.15	32.97	5,220,559	+1.01(+3.14%)
Sep 05, 2012	32.39	32.44	31.95	31.96	3,906,953	-0.49(-1.52%)

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.