Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.88	37.22	35.78	37.04	6,877,377	+1.26(+3.52%)
Nov 29, 2012	35.00	35.87	34.89	35.78	2,107,836	+1.15(+3.32%)
Nov 28, 2012	34.13	34.69	34.00	34.63	2,580,805	+0.24(+0.70%)
Nov 27, 2012	35.09	35.29	34.30	34.39	5,781,278	-0.91(-2.58%)
Nov 26, 2012	34.36	35.41	34.36	35.30	1,683,091	-0.45(-1.26%)
Nov 23, 2012	35.09	35.78	35.03	35.75	766,796	+0.66(+1.88%)
Nov 21, 2012	34.93	35.14	34.51	35.09	2,856,604	+0.24(+0.69%)
Nov 20, 2012	34.85	35.00	34.62	34.85	5,052,013	-0.17(-0.49%)
Nov 19, 2012	35.91	35.96	34.72	35.02	4,212,883	-0.53(-1.49%)
Nov 16, 2012	35.35	35.63	34.70	35.55	3,912,462	+0.92(+2.66%)
Nov 15, 2012	34.30	35.11	34.26	34.63	2,728,793	+0.56(+1.64%)
Nov 14, 2012	35.23	35.48	34.02	34.07	1,855,771	-1.10(-3.13%)
Nov 13, 2012	35.40	35.77	35.16	35.17	1,453,707	-0.57(-1.59%)
Nov 12, 2012	35.87	36.04	35.52	35.74	1,763,499	-0.12(-0.33%)
Nov 09, 2012	35.11	36.11	35.11	35.86	2,315,535	+0.39(+1.10%)
Nov 08, 2012	35.03	35.87	34.73	35.47	2,663,689	+0.36(+1.03%)
Nov 07, 2012	35.75	35.90	34.54	35.11	3,335,051	-0.89(-2.47%)
Nov 06, 2012	34.57	36.58	34.14	36.00	7,170,721	+1.17(+3.36%)
Nov 05, 2012	35.11	35.81	34.51	34.83	2,530,153	-0.56(-1.58%)
Nov 02, 2012	36.10	36.42	35.30	35.39	1,450,382	-0.61(-1.69%)
Nov 01, 2012	35.74	36.38	35.09	36.00	1,621,362	+0.37(+1.04%)
Oct 31, 2012	35.70	36.08	35.33	35.63	1,372,009	+0.08(+0.23%)
Oct 26, 2012	35.48	35.55	35.55	35.55	1,848,700	-0.22(-0.62%)
Oct 25, 2012	35.70	36.02	35.52	35.77	2,176,655	+0.29(+0.82%)
Oct 24, 2012	36.47	36.49	35.41	35.48	2,235,348	-0.52(-1.44%)
Oct 23, 2012	36.02	36.31	34.97	36.00	2,367,163	+0.53(+1.49%)
Oct 19, 2012	35.55	35.73	35.10	35.47	2,646,673	-0.27(-0.76%)
Oct 18, 2012	33.65	36.01	33.32	35.74	6,914,827	+1.62(+4.75%)
Oct 17, 2012	34.35	34.53	33.84	34.12	2,470,119	-0.14(-0.41%)
Oct 16, 2012	34.53	34.77	34.16	34.26	2,527,924	-0.27(-0.78%)
Oct 15, 2012	33.51	34.95	33.47	34.53	4,537,200	+1.14(+3.41%)
Oct 12, 2012	33.54	33.82	33.34	33.39	3,100,313	-0.31(-0.92%)
Oct 11, 2012	33.03	34.16	32.90	33.70	3,767,230	+1.42(+4.40%)
Oct 10, 2012	32.39	32.44	31.81	32.28	1,526,319	+0.13(+0.40%)
Oct 09, 2012	32.02	32.48	31.90	32.15	1,658,581	+0.03(+0.09%)
Oct 08, 2012	31.97	32.16	31.79	32.12	1,004,221	+0.00(+0.00%)
Oct 05, 2012	32.30	32.62	32.00	32.12	1,241,814	-0.15(-0.46%)
Oct 04, 2012	32.00	32.39	32.00	32.27	1,908,185	+0.34(+1.06%)
Oct 03, 2012	30.81	32.72	30.61	31.93	4,445,410	+1.24(+4.04%)
Oct 02, 2012	30.57	30.82	30.29	30.69	1,030,185	+0.40(+1.32%)
Oct 01, 2012	30.64	30.99	30.24	30.29	1,761,504	-0.32(-1.05%)
Sep 28, 2012	30.93	31.16	30.58	30.61	1,477,833	-0.36(-1.16%)
Sep 27, 2012	30.71	31.07	30.46	30.97	1,318,314	+0.56(+1.84%)
Sep 26, 2012	31.06	31.14	30.10	30.41	1,802,903	-0.73(-2.34%)
Sep 25, 2012	31.56	31.67	31.08	31.14	2,120,231	-0.19(-0.61%)
Sep 24, 2012	31.69	31.87	31.30	31.33	1,520,927	-0.58(-1.82%)
Sep 21, 2012	31.31	31.94	31.13	31.91	3,662,496	+0.93(+3.00%)
Sep 20, 2012	31.08	31.36	30.84	30.98	2,760,852	-0.37(-1.18%)
Sep 19, 2012	31.75	32.00	30.49	31.35	3,964,459	-0.63(-1.97%)
Sep 18, 2012	32.21	32.45	31.70	31.98	1,839,525	-0.03(-0.09%)
Sep 17, 2012	33.02	33.02	31.99	32.01	1,656,670	-1.06(-3.21%)
Sep 14, 2012	33.06	33.39	32.97	33.07	1,965,020	-0.08(-0.24%)
Sep 13, 2012	32.49	33.27	32.31	33.15	1,721,671	+0.45(+1.38%)
Sep 12, 2012	32.52	32.95	32.52	32.70	2,346,127	+0.14(+0.43%)
Sep 11, 2012	32.61	33.62	32.43	32.56	2,817,833	+0.30(+0.93%)
Sep 10, 2012	32.36	32.55	32.14	32.26	1,600,189	-0.09(-0.28%)
Sep 07, 2012	32.62	32.68	32.29	32.35	925,629	-0.24(-0.74%)
Sep 06, 2012	32.31	32.65	32.05	32.59	1,120,824	+0.24(+0.74%)
Sep 05, 2012	30.39	32.54	30.38	32.35	2,633,383	+1.33(+4.29%)

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.