Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.75	33.75	33.46	33.67	441,900	+0.03(+0.09%)
Nov 29, 2012	33.79	33.79	33.51	33.64	268,208	+0.13(+0.39%)
Nov 28, 2012	33.18	33.51	33.12	33.51	61,702	+0.26(+0.78%)
Nov 27, 2012	33.27	33.33	33.04	33.25	68,695	+0.14(+0.42%)
Nov 26, 2012	33.29	33.78	33.05	33.11	62,158	-0.21(-0.63%)
Nov 23, 2012	33.33	33.48	33.17	33.32	22,808	+0.23(+0.70%)
Nov 21, 2012	33.10	33.14	32.87	33.09	82,006	+0.08(+0.24%)
Nov 20, 2012	33.03	33.36	32.38	33.01	87,131	+0.07(+0.21%)
Nov 19, 2012	32.58	32.96	32.58	32.94	118,714	+0.70(+2.17%)
Nov 16, 2012	31.27	32.24	31.22	32.24	92,149	+1.00(+3.20%)
Nov 15, 2012	31.85	32.30	30.87	31.24	63,601	-0.49(-1.54%)
Nov 14, 2012	32.34	32.55	31.73	31.73	241,855	-0.38(-1.18%)
Nov 13, 2012	32.27	32.27	31.66	32.11	85,235	-0.12(-0.37%)
Nov 12, 2012	32.86	33.00	32.19	32.23	74,047	-0.76(-2.30%)
Nov 09, 2012	33.16	33.32	32.97	32.99	83,227	-0.39(-1.17%)
Nov 08, 2012	33.65	33.71	33.29	33.38	68,267	-0.21(-0.63%)
Nov 07, 2012	33.70	33.95	33.32	33.59	113,634	-0.39(-1.15%)
Nov 06, 2012	33.71	33.98	33.71	33.98	49,184	+0.33(+0.98%)
Nov 05, 2012	33.76	33.97	33.55	33.65	57,179	-0.09(-0.27%)
Nov 02, 2012	33.93	33.94	33.70	33.74	77,739	-0.05(-0.15%)
Nov 01, 2012	33.78	33.90	33.66	33.79	78,007	+0.19(+0.57%)
Oct 31, 2012	33.90	34.40	33.41	33.60	210,516	-0.10(-0.30%)
Oct 26, 2012	34.05	33.70	33.70	33.70	68,100	-0.26(-0.77%)
Oct 25, 2012	34.08	34.19	33.89	33.96	58,701	-0.03(-0.09%)
Oct 24, 2012	34.08	34.38	33.71	33.99	49,258	+0.04(+0.12%)
Oct 23, 2012	33.84	33.95	33.62	33.95	93,250	+0.07(+0.21%)
Oct 19, 2012	34.33	34.33	33.80	33.88	63,523	-0.40(-1.17%)
Oct 18, 2012	34.55	34.84	34.28	34.28	81,612	-0.25(-0.72%)
Oct 17, 2012	34.20	34.57	34.20	34.53	83,840	+0.20(+0.58%)
Oct 16, 2012	34.41	35.56	34.00	34.33	139,178	+0.33(+0.97%)
Oct 15, 2012	34.01	34.20	33.60	34.00	57,102	+0.10(+0.29%)
Oct 12, 2012	34.22	34.22	33.77	33.90	63,125	+0.02(+0.06%)
Oct 11, 2012	34.16	34.16	33.88	33.88	60,199	-0.16(-0.47%)
Oct 10, 2012	34.35	34.35	33.97	34.04	113,510	-0.61(-1.76%)
Oct 09, 2012	34.82	34.84	34.63	34.65	85,095	-0.14(-0.40%)
Oct 08, 2012	34.63	34.97	34.63	34.79	39,642	+0.01(+0.03%)
Oct 05, 2012	34.82	34.98	34.78	34.78	40,438	+0.07(+0.20%)
Oct 04, 2012	34.85	34.85	34.54	34.71	73,493	+0.05(+0.14%)
Oct 03, 2012	34.56	34.86	34.34	34.66	132,323	+0.18(+0.52%)
Oct 02, 2012	34.54	34.65	34.43	34.48	86,074	+0.09(+0.26%)
Oct 01, 2012	34.07	34.47	33.76	34.39	44,407	+0.35(+1.03%)
Sep 28, 2012	33.98	34.26	33.70	34.04	85,722	+0.09(+0.27%)
Sep 27, 2012	34.16	34.16	33.73	33.95	148,971	+0.33(+0.98%)
Sep 26, 2012	33.84	33.84	33.54	33.62	93,489	-0.11(-0.34%)
Sep 25, 2012	34.31	34.31	33.69	33.73	91,568	-0.37(-1.07%)
Sep 24, 2012	34.05	34.18	33.93	34.10	46,504	+0.12(+0.35%)
Sep 21, 2012	33.93	34.06	33.93	33.98	69,167	+0.05(+0.15%)
Sep 20, 2012	33.93	33.96	33.80	33.93	61,479	-0.04(-0.12%)
Sep 19, 2012	34.04	34.06	33.89	33.97	67,626	-0.07(-0.21%)
Sep 18, 2012	34.04	34.09	33.94	34.04	83,343	-0.01(-0.03%)
Sep 17, 2012	34.14	34.14	33.96	34.05	94,242	-0.15(-0.44%)
Sep 14, 2012	33.72	34.20	33.72	34.20	171,385	+0.50(+1.49%)
Sep 13, 2012	33.53	33.73	33.36	33.70	63,133	+0.22(+0.65%)
Sep 12, 2012	33.33	33.70	33.22	33.48	161,835	+0.22(+0.66%)
Sep 11, 2012	33.22	33.33	33.02	33.26	188,604	-0.03(-0.09%)
Sep 10, 2012	33.40	33.53	33.28	33.29	51,811	-0.11(-0.33%)
Sep 07, 2012	33.34	33.47	33.21	33.40	86,184	+0.09(+0.27%)
Sep 06, 2012	33.37	33.38	33.25	33.31	125,487	-0.04(-0.12%)
Sep 05, 2012	33.31	33.43	33.15	33.35	59,560	-0.08(-0.24%)

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.