Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	27.83	28.11	27.42	27.44	5,065,971	-0.40(-1.44%)
Nov 29, 2012	27.91	28.07	27.41	27.85	5,200,993	+0.02(+0.06%)
Nov 28, 2012	28.28	28.41	27.53	27.83	5,295,575	-0.65(-2.28%)
Nov 27, 2012	29.31	29.46	28.47	28.48	4,093,190	-0.92(-3.13%)
Nov 26, 2012	28.77	29.41	28.54	29.40	3,411,487	+0.59(+2.05%)
Nov 23, 2012	28.45	28.97	28.22	28.81	1,701,688	+0.58(+2.06%)
Nov 21, 2012	28.10	28.31	27.93	28.22	3,069,129	+0.24(+0.85%)
Nov 20, 2012	28.64	28.82	27.69	27.99	4,148,519	-0.75(-2.60%)
Nov 19, 2012	28.66	29.01	28.53	28.73	2,554,013	+0.34(+1.21%)
Nov 16, 2012	27.83	28.45	27.59	28.39	3,567,316	+0.60(+2.16%)
Nov 15, 2012	27.89	28.20	27.63	27.79	3,275,124	+0.00(+0.00%)
Nov 14, 2012	28.58	28.72	27.71	27.79	3,793,818	-0.68(-2.39%)
Nov 13, 2012	28.27	28.83	27.96	28.47	3,326,934	-0.05(-0.16%)
Nov 12, 2012	28.87	29.04	28.24	28.52	2,550,571	-0.31(-1.07%)
Nov 09, 2012	28.58	29.25	28.54	28.82	2,878,367	+0.22(+0.77%)
Nov 08, 2012	28.99	29.25	28.57	28.60	3,848,912	-0.38(-1.30%)
Nov 07, 2012	30.19	30.19	28.95	28.98	4,692,158	-1.43(-4.70%)
Nov 06, 2012	29.28	30.51	29.19	30.41	5,520,595	+1.21(+4.16%)
Nov 05, 2012	28.69	29.50	28.68	29.19	3,227,695	+0.30(+1.02%)
Nov 02, 2012	29.18	29.33	28.84	28.90	4,309,620	-0.17(-0.59%)
Nov 01, 2012	28.16	29.19	28.16	29.07	3,764,224	+0.97(+3.45%)
Oct 31, 2012	27.97	28.47	27.87	28.10	4,470,480	+0.09(+0.32%)
Oct 26, 2012	28.18	28.01	28.01	28.01	4,492,541	-0.23(-0.81%)
Oct 25, 2012	27.95	28.31	27.76	28.24	4,041,937	+0.53(+1.90%)
Oct 24, 2012	28.15	28.28	27.50	27.71	5,491,625	-0.55(-1.95%)
Oct 23, 2012	26.68	28.86	26.48	28.26	14,077,524	-0.37(-1.29%)
Oct 19, 2012	29.06	29.18	28.53	28.63	3,605,070	-0.55(-1.88%)
Oct 18, 2012	29.65	29.75	29.14	29.18	3,087,526	-0.57(-1.90%)
Oct 17, 2012	29.76	29.95	29.41	29.75	2,815,604	-0.09(-0.30%)
Oct 16, 2012	29.50	30.02	29.49	29.84	3,116,233	+0.49(+1.68%)
Oct 15, 2012	29.55	29.64	28.85	29.35	3,157,553	-0.22(-0.75%)
Oct 12, 2012	29.22	29.69	28.95	29.57	5,395,227	-0.47(-1.56%)
Oct 11, 2012	30.04	30.72	30.01	30.04	2,265,737	+0.18(+0.60%)
Oct 10, 2012	30.48	30.72	29.79	29.86	3,588,335	-0.67(-2.20%)
Oct 09, 2012	31.34	31.50	30.42	30.53	3,572,238	-0.94(-3.00%)
Oct 08, 2012	31.12	31.75	30.96	31.47	3,127,250	+0.29(+0.92%)
Oct 05, 2012	31.31	31.45	31.10	31.19	4,205,815	-0.00(-0.01%)
Oct 04, 2012	30.97	31.45	30.59	31.19	3,652,404	+0.32(+1.05%)
Oct 03, 2012	31.47	31.58	30.74	30.87	3,534,719	-0.47(-1.49%)
Oct 02, 2012	31.61	31.78	31.04	31.34	3,527,899	+0.04(+0.13%)
Oct 01, 2012	31.79	32.30	31.27	31.29	3,566,778	-0.50(-1.57%)
Sep 28, 2012	32.32	32.42	31.64	31.79	4,850,568	-0.70(-2.15%)
Sep 27, 2012	31.80	32.54	31.75	32.49	3,254,860	+0.80(+2.53%)
Sep 26, 2012	32.26	32.37	31.42	31.69	4,636,954	-0.86(-2.65%)
Sep 25, 2012	33.19	33.48	32.39	32.55	5,672,059	-0.30(-0.91%)
Sep 24, 2012	32.59	33.13	32.30	32.85	6,875,823	-0.11(-0.35%)
Sep 21, 2012	32.37	33.25	32.26	32.97	8,378,024	+0.89(+2.79%)
Sep 20, 2012	31.93	32.29	31.65	32.07	3,711,885	+0.00(+0.00%)
Sep 19, 2012	32.51	32.63	31.77	32.07	5,230,575	-0.24(-0.74%)
Sep 18, 2012	32.39	32.76	32.03	32.31	6,147,630	-0.10(-0.30%)
Sep 17, 2012	33.82	33.84	32.27	32.41	8,669,430	-1.30(-3.85%)
Sep 14, 2012	35.67	36.37	33.30	33.71	13,186,352	-1.25(-3.57%)
Sep 13, 2012	33.88	35.10	33.11	34.95	6,776,491	+0.90(+2.65%)
Sep 12, 2012	34.52	35.28	33.90	34.05	5,591,924	-0.63(-1.82%)
Sep 11, 2012	33.90	34.94	33.71	34.68	7,360,096	+0.88(+2.60%)
Sep 10, 2012	34.18	34.62	33.77	33.81	5,840,504	-0.56(-1.62%)
Sep 07, 2012	35.05	35.10	34.28	34.36	4,367,637	-1.03(-2.90%)
Sep 06, 2012	33.86	35.46	33.63	35.39	5,814,185	+1.04(+3.04%)
Sep 05, 2012	34.63	34.75	34.07	34.35	3,725,847	-0.39(-1.13%)

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.