Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.13	35.70	35.05	35.68	3,880,781	+0.59(+1.69%)
Nov 29, 2012	35.07	35.31	34.94	35.09	2,993,280	+0.27(+0.78%)
Nov 28, 2012	34.79	34.90	34.52	34.82	2,723,723	-0.02(-0.05%)
Nov 27, 2012	34.81	35.08	34.72	34.84	2,765,798	-0.19(-0.55%)
Nov 26, 2012	34.95	35.07	34.78	35.03	3,089,678	+0.06(+0.17%)
Nov 23, 2012	34.53	35.07	34.50	34.97	1,621,435	+0.45(+1.30%)
Nov 21, 2012	34.47	34.58	34.39	34.53	1,952,252	+0.04(+0.12%)
Nov 20, 2012	34.33	34.48	34.15	34.48	2,319,775	+0.09(+0.27%)
Nov 19, 2012	34.21	34.48	34.12	34.39	1,673,907	+0.36(+1.07%)
Nov 16, 2012	34.00	34.20	33.76	34.03	2,726,881	+0.08(+0.25%)
Nov 15, 2012	33.93	34.11	33.72	33.94	2,647,445	+0.14(+0.40%)
Nov 14, 2012	33.92	34.42	33.73	33.81	2,514,679	-0.42(-1.23%)
Nov 13, 2012	33.63	34.46	33.55	34.23	3,397,054	+0.55(+1.62%)
Nov 12, 2012	34.14	34.14	33.56	33.68	2,158,767	-0.34(-1.01%)
Nov 09, 2012	33.84	34.32	33.66	34.03	2,861,007	+0.12(+0.35%)
Nov 08, 2012	34.18	34.35	33.57	33.91	3,485,294	-0.36(-1.06%)
Nov 07, 2012	33.74	34.45	33.34	34.27	3,829,988	+0.34(+0.99%)
Nov 06, 2012	33.78	34.15	33.71	33.93	2,251,423	+0.08(+0.25%)
Nov 05, 2012	33.87	34.12	33.73	33.85	1,900,704	-0.20(-0.59%)
Nov 02, 2012	34.47	34.67	34.03	34.05	2,470,763	-0.35(-1.03%)
Nov 01, 2012	33.25	34.57	33.22	34.40	5,342,941	+1.24(+3.75%)
Oct 31, 2012	33.31	33.54	33.03	33.16	3,945,774	+0.08(+0.25%)
Oct 26, 2012	33.45	33.08	33.08	33.08	3,087,951	-0.35(-1.06%)
Oct 25, 2012	33.61	33.93	33.14	33.43	2,797,266	+0.08(+0.25%)
Oct 24, 2012	33.61	33.77	33.32	33.35	1,976,430	-0.23(-0.68%)
Oct 23, 2012	33.63	33.74	33.43	33.57	3,516,841	-0.29(-0.87%)
Oct 19, 2012	34.14	34.17	33.72	33.87	2,778,141	-0.34(-0.98%)
Oct 18, 2012	33.99	34.35	33.95	34.20	1,846,066	+0.13(+0.37%)
Oct 17, 2012	34.33	34.43	33.94	34.08	2,981,104	-0.18(-0.54%)
Oct 16, 2012	33.63	34.35	33.56	34.26	4,241,122	+0.71(+2.10%)
Oct 15, 2012	33.21	33.57	33.10	33.56	2,336,156	+0.34(+1.04%)
Oct 12, 2012	33.22	33.40	33.11	33.21	2,095,802	+0.03(+0.08%)
Oct 11, 2012	33.22	33.38	33.07	33.19	2,025,440	+0.07(+0.20%)
Oct 10, 2012	33.26	33.30	32.92	33.12	2,085,224	-0.24(-0.73%)
Oct 09, 2012	33.40	33.53	32.98	33.36	2,429,719	-0.08(-0.25%)
Oct 08, 2012	33.19	33.52	33.08	33.45	1,434,288	+0.22(+0.66%)
Oct 05, 2012	33.16	33.51	33.03	33.23	3,588,386	+0.13(+0.41%)
Oct 04, 2012	32.98	33.38	32.91	33.09	3,542,825	+0.25(+0.77%)
Oct 03, 2012	32.83	32.98	32.67	32.84	2,464,517	+0.03(+0.08%)
Oct 02, 2012	32.82	33.04	32.59	32.82	2,757,107	+0.03(+0.10%)
Oct 01, 2012	32.61	32.84	32.53	32.78	2,380,499	+0.24(+0.72%)
Sep 28, 2012	32.75	32.83	32.49	32.55	3,552,090	-0.26(-0.79%)
Sep 27, 2012	32.54	32.84	32.36	32.81	2,481,062	+0.31(+0.96%)
Sep 26, 2012	32.71	32.92	32.45	32.50	3,193,243	-0.17(-0.51%)
Sep 25, 2012	33.09	33.11	32.54	32.66	4,000,354	-0.43(-1.30%)
Sep 24, 2012	32.67	33.17	32.50	33.09	3,728,573	+0.33(+1.00%)
Sep 21, 2012	32.34	32.82	32.32	32.77	3,972,608	+0.54(+1.67%)
Sep 20, 2012	31.95	32.26	31.66	32.23	2,686,585	+0.13(+0.42%)
Sep 19, 2012	32.17	32.37	32.09	32.09	3,043,899	-0.12(-0.37%)
Sep 18, 2012	31.82	32.24	31.59	32.21	3,584,893	+0.24(+0.76%)
Sep 17, 2012	31.50	31.98	31.45	31.97	3,801,356	+0.55(+1.77%)
Sep 14, 2012	31.98	32.11	31.21	31.41	7,520,897	-0.59(-1.84%)
Sep 13, 2012	31.82	32.07	31.51	32.00	4,168,792	+0.13(+0.42%)
Sep 12, 2012	31.73	32.45	31.55	31.87	2,961,917	+0.11(+0.34%)
Sep 11, 2012	31.55	31.79	31.34	31.76	4,753,244	-0.22(-0.68%)
Sep 10, 2012	32.26	32.26	31.96	31.98	2,361,719	-0.13(-0.39%)
Sep 07, 2012	32.50	32.59	31.98	32.10	3,201,393	-0.39(-1.19%)
Sep 06, 2012	32.23	32.65	32.21	32.49	2,962,669	+0.39(+1.20%)
Sep 05, 2012	32.54	32.61	32.03	32.10	4,582,159	-0.50(-1.55%)

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.