Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.23	33.23	33.03	33.11	3,196	-0.07(-0.21%)
Nov 29, 2012	33.14	33.23	33.07	33.18	2,676	+0.40(+1.21%)
Nov 28, 2012	32.66	32.78	32.48	32.78	1,568	+0.00(+0.01%)
Nov 27, 2012	33.00	33.03	32.78	32.78	600	-0.24(-0.73%)
Nov 26, 2012	32.85	33.02	32.85	33.02	12,270	-0.08(-0.24%)
Nov 23, 2012	33.00	33.10	33.00	33.10	623	+0.28(+0.85%)
Nov 21, 2012	32.80	32.84	32.72	32.82	27,309	+0.18(+0.54%)
Nov 20, 2012	32.57	32.64	32.57	32.64	1,444	+0.06(+0.20%)
Nov 19, 2012	32.47	32.58	32.43	32.58	12,133	+0.52(+1.62%)
Nov 16, 2012	31.69	32.10	31.69	32.06	12,911	+0.28(+0.88%)
Nov 15, 2012	31.55	31.78	31.55	31.78	6,166	+0.03(+0.09%)
Nov 14, 2012	32.40	32.40	31.73	31.75	18,654	-0.63(-1.94%)
Nov 13, 2012	32.59	32.59	32.38	32.38	2,951	-0.12(-0.38%)
Nov 12, 2012	32.67	32.67	32.50	32.50	26,995	+0.04(+0.12%)
Nov 09, 2012	32.26	32.53	32.26	32.46	4,999	+0.17(+0.53%)
Nov 08, 2012	32.86	32.86	32.29	32.29	7,570	-0.71(-2.15%)
Nov 07, 2012	33.44	33.53	32.74	33.00	8,100	-0.40(-1.20%)
Nov 06, 2012	33.21	33.43	33.21	33.40	4,013	+0.18(+0.54%)
Nov 05, 2012	32.94	33.25	32.94	33.22	870	+0.22(+0.67%)
Nov 02, 2012	33.42	33.42	32.97	33.00	4,893	-0.21(-0.62%)
Nov 01, 2012	32.81	33.26	32.81	33.21	33,037	+0.42(+1.28%)
Oct 31, 2012	33.09	33.09	32.62	32.79	43,254	-0.12(-0.37%)
Oct 26, 2012	33.00	32.91	32.91	32.91	4,000	-0.22(-0.66%)
Oct 25, 2012	33.15	33.19	33.05	33.13	33,011	+0.26(+0.79%)
Oct 24, 2012	33.03	33.03	32.87	32.87	2,754	+0.03(+0.09%)
Oct 23, 2012	32.66	32.93	32.60	32.84	9,879	-0.30(-0.91%)
Oct 19, 2012	33.74	33.74	33.11	33.14	6,154	-0.62(-1.84%)
Oct 18, 2012	34.04	34.04	33.74	33.76	6,496	-0.37(-1.08%)
Oct 17, 2012	34.21	34.39	34.10	34.13	6,950	-0.10(-0.29%)
Oct 16, 2012	34.26	34.28	34.20	34.23	4,273	+0.25(+0.74%)
Oct 15, 2012	33.84	34.02	33.84	33.98	5,719	+0.15(+0.44%)
Oct 12, 2012	34.01	34.01	33.83	33.83	2,187	-0.15(-0.44%)
Oct 11, 2012	34.06	34.12	33.98	33.98	1,993	+0.22(+0.66%)
Oct 10, 2012	33.95	33.95	33.75	33.76	849	-0.22(-0.65%)
Oct 09, 2012	34.34	34.34	33.95	33.98	12,913	-0.41(-1.19%)
Oct 08, 2012	34.40	34.40	34.28	34.39	3,994	-0.03(-0.07%)
Oct 05, 2012	34.86	34.86	34.42	34.42	3,929	-0.19(-0.55%)
Oct 04, 2012	34.62	34.65	34.44	34.61	24,105	-0.05(-0.15%)
Oct 03, 2012	34.65	34.69	34.61	34.66	1,534	+0.09(+0.26%)
Oct 02, 2012	34.48	34.59	34.45	34.57	9,020	+0.25(+0.73%)
Oct 01, 2012	34.33	34.40	34.32	34.32	1,165	+0.24(+0.71%)
Sep 28, 2012	33.91	34.08	33.84	34.08	4,552	+0.03(+0.08%)
Sep 27, 2012	33.91	34.05	33.85	34.05	2,368	+0.36(+1.06%)
Sep 26, 2012	33.75	33.79	33.69	33.69	1,236	-0.19(-0.55%)
Sep 25, 2012	34.32	34.36	33.85	33.88	2,373	-0.15(-0.44%)
Sep 24, 2012	33.95	34.11	33.95	34.03	8,644	-0.06(-0.19%)
Sep 21, 2012	34.04	34.22	34.04	34.09	13,483	+0.20(+0.60%)
Sep 20, 2012	33.79	33.90	33.73	33.89	2,971	+0.00(+0.00%)
Sep 19, 2012	34.02	34.09	33.81	33.89	17,877	-0.21(-0.62%)
Sep 18, 2012	33.94	34.11	33.94	34.10	4,189	+0.20(+0.60%)
Sep 17, 2012	33.82	33.90	33.79	33.90	9,798	+0.06(+0.19%)
Sep 14, 2012	33.91	34.05	33.82	33.84	31,944	+0.16(+0.46%)
Sep 13, 2012	33.28	33.75	33.26	33.68	5,614	+0.38(+1.14%)
Sep 12, 2012	33.39	33.39	33.26	33.30	18,685	-0.10(-0.30%)
Sep 11, 2012	33.45	33.55	33.33	33.40	4,595	-0.04(-0.12%)
Sep 10, 2012	33.47	33.52	33.42	33.44	7,662	-0.27(-0.80%)
Sep 07, 2012	33.78	33.78	33.60	33.71	36,032	+0.08(+0.24%)
Sep 06, 2012	33.25	33.63	33.25	33.63	1,826	+0.48(+1.45%)
Sep 05, 2012	33.06	33.19	33.01	33.15	17,483	+0.15(+0.45%)

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.