Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.09	32.98	32.03	32.61	2,963,791	+0.56(+1.74%)
Nov 29, 2012	31.44	32.11	31.11	32.05	2,557,471	+0.83(+2.67%)
Nov 28, 2012	31.07	31.39	30.89	31.22	1,853,959	-0.10(-0.33%)
Nov 27, 2012	31.39	32.11	31.28	31.32	1,771,390	-0.20(-0.63%)
Nov 26, 2012	31.40	31.62	31.31	31.52	761,648	-0.02(-0.08%)
Nov 23, 2012	31.45	31.73	31.21	31.54	398,098	+0.41(+1.33%)
Nov 21, 2012	30.99	31.22	30.72	31.13	716,444	+0.14(+0.44%)
Nov 20, 2012	31.70	31.70	30.80	31.00	1,279,824	-0.75(-2.35%)
Nov 19, 2012	31.09	31.80	31.09	31.74	1,517,727	+1.10(+3.58%)
Nov 16, 2012	30.85	31.05	30.30	30.65	1,769,764	-0.21(-0.67%)
Nov 15, 2012	30.79	31.14	30.68	30.85	1,547,966	-0.06(-0.21%)
Nov 14, 2012	31.05	31.19	30.80	30.92	1,800,372	-0.19(-0.61%)
Nov 13, 2012	30.40	31.15	30.40	31.11	1,654,826	+0.51(+1.66%)
Nov 12, 2012	30.74	30.87	30.46	30.60	1,117,027	+0.01(+0.03%)
Nov 09, 2012	30.47	30.92	30.39	30.59	1,177,172	+0.03(+0.10%)
Nov 08, 2012	31.11	31.28	30.18	30.56	1,334,562	-0.49(-1.59%)
Nov 07, 2012	31.08	31.59	30.91	31.05	1,926,315	-0.98(-3.05%)
Nov 06, 2012	31.36	32.23	31.36	32.03	935,544	+0.56(+1.79%)
Nov 05, 2012	30.99	31.50	30.99	31.47	784,259	+0.35(+1.12%)
Nov 02, 2012	32.14	32.20	31.08	31.12	1,404,686	-0.79(-2.49%)
Nov 01, 2012	30.25	31.97	30.16	31.91	1,653,363	+1.72(+5.71%)
Oct 31, 2012	30.53	30.98	29.95	30.19	1,524,619	-0.31(-1.02%)
Oct 26, 2012	30.10	30.50	30.50	30.50	1,038,287	+0.31(+1.03%)
Oct 25, 2012	30.39	30.66	29.92	30.19	1,317,475	-0.23(-0.77%)
Oct 24, 2012	30.85	30.93	30.29	30.42	2,683,455	+0.13(+0.45%)
Oct 23, 2012	28.69	31.29	28.69	30.29	4,422,099	+0.74(+2.50%)
Oct 19, 2012	30.03	30.13	29.49	29.55	2,071,604	-0.75(-2.49%)
Oct 18, 2012	29.94	30.46	29.84	30.30	1,707,838	+0.18(+0.61%)
Oct 17, 2012	29.41	30.22	29.33	30.12	1,974,816	+0.79(+2.70%)
Oct 16, 2012	28.59	29.62	28.56	29.33	2,199,061	+0.90(+3.18%)
Oct 15, 2012	28.10	28.44	27.72	28.42	2,103,863	+0.42(+1.50%)
Oct 12, 2012	28.17	28.45	27.74	28.00	3,693,956	-0.27(-0.95%)
Oct 11, 2012	28.87	29.14	28.26	28.27	3,774,916	-0.21(-0.72%)
Oct 10, 2012	29.14	29.14	28.35	28.48	2,015,428	-0.65(-2.23%)
Oct 09, 2012	29.21	29.51	28.98	29.13	1,683,594	-0.08(-0.27%)
Oct 08, 2012	29.34	29.44	29.06	29.21	3,326,505	-0.51(-1.71%)
Oct 05, 2012	30.20	30.40	29.54	29.71	3,150,256	-0.18(-0.61%)
Oct 04, 2012	29.98	30.09	29.70	29.90	1,507,972	+0.09(+0.29%)
Oct 03, 2012	30.04	30.21	29.68	29.81	1,891,210	-0.32(-1.05%)
Oct 02, 2012	30.02	30.46	29.79	30.13	1,752,419	+0.21(+0.72%)
Oct 01, 2012	30.30	30.59	29.78	29.91	1,904,466	-0.15(-0.50%)
Sep 28, 2012	30.09	30.41	29.85	30.06	3,552,931	-0.23(-0.76%)
Sep 27, 2012	30.56	30.71	30.11	30.29	2,455,688	+0.00(+0.00%)
Sep 26, 2012	29.93	30.50	29.74	30.29	1,776,288	+0.36(+1.19%)
Sep 25, 2012	30.99	31.25	29.93	29.94	2,453,055	-0.96(-3.11%)
Sep 24, 2012	31.69	31.70	30.58	30.90	3,493,465	-0.82(-2.60%)
Sep 21, 2012	32.74	33.40	31.55	31.72	4,641,410	-1.61(-4.83%)
Sep 20, 2012	32.95	33.47	32.38	33.33	1,861,608	-0.52(-1.52%)
Sep 19, 2012	33.38	34.24	33.21	33.85	3,148,878	+0.94(+2.84%)
Sep 18, 2012	32.78	32.94	32.49	32.91	1,182,216	-0.06(-0.19%)
Sep 17, 2012	33.65	33.75	32.78	32.97	1,611,623	-0.87(-2.58%)
Sep 14, 2012	32.77	34.22	32.77	33.85	2,869,636	+1.13(+3.47%)
Sep 13, 2012	31.21	32.88	31.05	32.71	1,769,022	+1.38(+4.40%)
Sep 12, 2012	31.63	31.83	31.24	31.33	1,373,490	-0.21(-0.68%)
Sep 11, 2012	31.72	31.94	31.50	31.55	1,993,529	-0.25(-0.80%)
Sep 10, 2012	31.15	32.02	31.05	31.80	2,355,557	+0.43(+1.36%)
Sep 07, 2012	30.67	31.60	30.39	31.37	2,183,747	+0.99(+3.26%)
Sep 06, 2012	29.63	30.67	29.63	30.38	1,977,212	+1.00(+3.40%)
Sep 05, 2012	29.56	29.98	29.35	29.38	2,429,631	-0.20(-0.67%)

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.