Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.26	33.14	32.19	32.77	2,948,880	+0.56(+1.74%)
Nov 29, 2012	31.60	32.27	31.27	32.22	2,544,604	+0.84(+2.67%)
Nov 28, 2012	31.23	31.54	31.05	31.38	1,844,632	-0.10(-0.33%)
Nov 27, 2012	31.55	32.27	31.44	31.48	1,762,479	-0.20(-0.63%)
Nov 26, 2012	31.56	31.78	31.46	31.68	757,816	-0.02(-0.08%)
Nov 23, 2012	31.61	31.89	31.37	31.70	396,095	+0.42(+1.33%)
Nov 21, 2012	31.15	31.38	30.87	31.29	712,840	+0.14(+0.44%)
Nov 20, 2012	31.86	31.86	30.95	31.15	1,273,385	-0.75(-2.35%)
Nov 19, 2012	31.25	31.96	31.25	31.90	1,510,092	+1.10(+3.58%)
Nov 16, 2012	31.01	31.21	30.45	30.80	1,760,861	-0.21(-0.67%)
Nov 15, 2012	30.95	31.30	30.83	31.01	1,540,178	-0.06(-0.21%)
Nov 14, 2012	31.21	31.34	30.95	31.07	1,791,314	-0.19(-0.61%)
Nov 13, 2012	30.55	31.30	30.55	31.27	1,646,501	+0.51(+1.66%)
Nov 12, 2012	30.90	31.02	30.62	30.75	1,111,407	+0.01(+0.03%)
Nov 09, 2012	30.63	31.07	30.55	30.75	1,171,249	+0.03(+0.10%)
Nov 08, 2012	31.27	31.44	30.33	30.71	1,327,848	-0.50(-1.59%)
Nov 07, 2012	31.23	31.75	31.07	31.21	1,916,624	-0.98(-3.05%)
Nov 06, 2012	31.52	32.39	31.52	32.19	930,837	+0.57(+1.79%)
Nov 05, 2012	31.15	31.66	31.15	31.62	780,313	+0.35(+1.12%)
Nov 02, 2012	32.30	32.36	31.23	31.27	1,397,619	-0.80(-2.49%)
Nov 01, 2012	30.40	32.13	30.32	32.07	1,645,045	+1.73(+5.71%)
Oct 31, 2012	30.68	31.14	30.10	30.34	1,516,949	-0.31(-1.02%)
Oct 26, 2012	30.25	30.65	30.65	30.65	1,033,063	+0.31(+1.03%)
Oct 25, 2012	30.55	30.82	30.07	30.34	1,310,847	-0.24(-0.77%)
Oct 24, 2012	31.00	31.08	30.45	30.57	2,669,955	+0.14(+0.45%)
Oct 23, 2012	28.84	31.45	28.84	30.44	4,399,852	+0.74(+2.50%)
Oct 19, 2012	30.18	30.29	29.64	29.70	2,061,182	-0.76(-2.49%)
Oct 18, 2012	30.10	30.61	29.99	30.45	1,699,246	+0.18(+0.61%)
Oct 17, 2012	29.56	30.38	29.47	30.27	1,964,881	+0.80(+2.70%)
Oct 16, 2012	28.73	29.77	28.70	29.47	2,187,998	+0.91(+3.18%)
Oct 15, 2012	28.25	28.58	27.86	28.57	2,093,278	+0.42(+1.50%)
Oct 12, 2012	28.31	28.60	27.88	28.14	3,675,372	-0.27(-0.95%)
Oct 11, 2012	29.02	29.28	28.41	28.41	3,755,924	-0.21(-0.72%)
Oct 10, 2012	29.28	29.28	28.49	28.62	2,005,288	-0.65(-2.23%)
Oct 09, 2012	29.35	29.66	29.12	29.28	1,675,124	-0.08(-0.27%)
Oct 08, 2012	29.49	29.59	29.21	29.35	3,309,769	-0.51(-1.71%)
Oct 05, 2012	30.35	30.55	29.69	29.86	3,134,408	-0.18(-0.61%)
Oct 04, 2012	30.13	30.24	29.85	30.05	1,500,385	+0.09(+0.29%)
Oct 03, 2012	30.19	30.36	29.83	29.96	1,881,695	-0.32(-1.05%)
Oct 02, 2012	30.18	30.61	29.94	30.28	1,743,603	+0.22(+0.72%)
Oct 01, 2012	30.45	30.74	29.93	30.06	1,894,885	-0.15(-0.50%)
Sep 28, 2012	30.24	30.57	30.00	30.22	3,535,057	-0.23(-0.76%)
Sep 27, 2012	30.71	30.87	30.26	30.45	2,443,334	+0.00(+0.00%)
Sep 26, 2012	30.08	30.65	29.89	30.45	1,767,351	+0.36(+1.19%)
Sep 25, 2012	31.15	31.40	30.08	30.09	2,440,714	-0.96(-3.11%)
Sep 24, 2012	31.85	31.86	30.73	31.05	3,475,890	-0.83(-2.60%)
Sep 21, 2012	32.91	33.57	31.71	31.88	4,618,059	-1.62(-4.83%)
Sep 20, 2012	33.12	33.64	32.54	33.50	1,852,242	-0.52(-1.52%)
Sep 19, 2012	33.55	34.42	33.38	34.02	3,133,037	+0.94(+2.84%)
Sep 18, 2012	32.95	33.11	32.65	33.08	1,176,269	-0.06(-0.19%)
Sep 17, 2012	33.82	33.92	32.94	33.14	1,603,515	-0.88(-2.58%)
Sep 14, 2012	32.93	34.39	32.93	34.02	2,855,199	+1.14(+3.47%)
Sep 13, 2012	31.36	33.05	31.21	32.88	1,760,122	+1.39(+4.40%)
Sep 12, 2012	31.79	31.99	31.40	31.49	1,366,581	-0.22(-0.68%)
Sep 11, 2012	31.88	32.10	31.66	31.71	1,983,500	-0.26(-0.80%)
Sep 10, 2012	31.31	32.18	31.20	31.96	2,343,707	+0.43(+1.37%)
Sep 07, 2012	30.83	31.76	30.54	31.53	2,172,761	+1.00(+3.26%)
Sep 06, 2012	29.78	30.82	29.78	30.53	1,967,265	+1.00(+3.40%)
Sep 05, 2012	29.71	30.14	29.50	29.53	2,417,407	-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.