Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	30.22	30.23	30.04	30.10	45,932,052	-0.05(-0.15%)
Nov 29, 2012	30.11	30.25	29.99	30.15	22,653,746	+0.21(+0.69%)
Nov 28, 2012	29.61	29.97	29.51	29.94	22,825,958	+0.14(+0.48%)
Nov 27, 2012	30.02	30.04	29.78	29.80	14,204,527	-0.25(-0.83%)
Nov 26, 2012	29.91	30.05	29.85	30.05	16,034,295	+0.04(+0.14%)
Nov 23, 2012	29.90	30.05	29.88	30.00	7,137,807	+0.46(+1.55%)
Nov 21, 2012	29.48	29.60	29.40	29.55	17,103,424	-0.04(-0.15%)
Nov 20, 2012	29.42	29.60	29.34	29.59	25,090,052	-0.07(-0.23%)
Nov 19, 2012	29.39	29.66	29.38	29.66	20,438,390	+0.51(+1.76%)
Nov 16, 2012	29.04	29.16	28.79	29.14	29,017,646	+0.07(+0.25%)
Nov 15, 2012	29.03	29.16	28.91	29.07	27,546,556	+0.10(+0.36%)
Nov 14, 2012	29.45	29.49	28.92	28.97	29,787,984	-0.43(-1.47%)
Nov 13, 2012	29.32	29.56	29.24	29.40	20,397,730	-0.28(-0.94%)
Nov 12, 2012	29.71	29.78	29.63	29.68	16,977,464	+0.09(+0.29%)
Nov 09, 2012	29.55	29.80	29.50	29.60	46,049,336	+0.11(+0.36%)
Nov 08, 2012	29.82	30.00	29.46	29.49	45,617,836	-0.36(-1.22%)
Nov 07, 2012	30.08	30.09	29.67	29.85	51,529,028	-0.46(-1.52%)
Nov 06, 2012	30.17	30.40	30.16	30.31	25,592,380	+0.19(+0.64%)
Nov 05, 2012	29.97	30.12	29.90	30.12	21,560,410	+0.14(+0.48%)
Nov 02, 2012	30.32	30.33	29.90	29.98	26,254,256	-0.18(-0.61%)
Nov 01, 2012	29.96	30.23	29.95	30.16	26,240,238	+0.43(+1.45%)
Oct 31, 2012	29.85	29.91	29.62	29.73	27,945,138	-0.04(-0.13%)
Oct 26, 2012	29.80	29.77	29.77	29.77	19,482,144	-0.21(-0.69%)
Oct 25, 2012	30.10	30.14	29.83	29.98	16,014,410	+0.29(+0.99%)
Oct 24, 2012	29.89	29.95	29.67	29.68	15,741,021	+0.05(+0.17%)
Oct 23, 2012	29.76	29.77	29.46	29.63	23,418,208	-0.32(-1.07%)
Oct 19, 2012	30.23	30.23	29.87	29.95	26,105,528	-0.47(-1.56%)
Oct 18, 2012	30.35	30.56	30.31	30.43	20,092,398	-0.08(-0.27%)
Oct 17, 2012	30.38	30.59	30.27	30.51	28,660,622	+0.24(+0.79%)
Oct 16, 2012	30.18	30.38	30.18	30.27	34,313,268	+0.27(+0.88%)
Oct 15, 2012	29.88	30.05	29.77	30.00	16,752,162	+0.20(+0.67%)
Oct 12, 2012	29.88	30.01	29.75	29.80	21,960,038	-0.09(-0.29%)
Oct 11, 2012	29.96	30.05	29.89	29.89	15,149,517	+0.28(+0.94%)
Oct 10, 2012	29.82	29.83	29.55	29.61	20,753,484	-0.15(-0.51%)
Oct 09, 2012	29.99	30.25	29.68	29.76	21,310,008	-0.24(-0.81%)
Oct 08, 2012	29.91	30.07	29.88	30.00	16,933,914	-0.28(-0.92%)
Oct 05, 2012	30.46	30.56	30.18	30.28	37,626,556	-0.02(-0.07%)
Oct 04, 2012	30.12	30.33	30.04	30.31	26,744,012	+0.28(+0.93%)
Oct 03, 2012	30.23	30.23	29.97	30.03	18,183,150	-0.16(-0.52%)
Oct 02, 2012	30.36	30.40	30.05	30.18	25,815,244	-0.02(-0.07%)
Oct 01, 2012	30.15	30.44	30.13	30.21	19,117,884	+0.32(+1.05%)
Sep 28, 2012	30.00	30.02	29.80	29.89	26,597,794	-0.18(-0.60%)
Sep 27, 2012	29.96	30.15	29.81	30.07	22,921,172	+0.48(+1.61%)
Sep 26, 2012	29.65	29.69	29.42	29.59	33,319,206	-0.14(-0.47%)
Sep 25, 2012	30.23	30.27	29.73	29.73	23,351,442	-0.44(-1.45%)
Sep 24, 2012	30.08	30.23	29.99	30.17	20,360,936	-0.01(-0.05%)
Sep 21, 2012	30.39	30.40	30.17	30.18	20,867,964	+0.05(+0.15%)
Sep 20, 2012	29.97	30.15	29.81	30.14	21,655,458	-0.15(-0.49%)
Sep 19, 2012	30.31	30.36	30.20	30.29	26,314,580	-0.00(-0.01%)
Sep 18, 2012	30.30	30.39	30.17	30.29	20,658,208	-0.02(-0.08%)
Sep 17, 2012	30.46	30.50	30.23	30.31	37,196,712	-0.27(-0.88%)
Sep 14, 2012	30.54	30.92	30.48	30.58	40,926,712	+0.37(+1.22%)
Sep 13, 2012	29.37	30.31	29.30	30.22	65,608,612	+0.75(+2.55%)
Sep 12, 2012	29.50	29.56	29.35	29.47	29,662,834	+0.13(+0.43%)
Sep 11, 2012	29.18	29.42	29.16	29.34	27,283,424	+0.32(+1.10%)
Sep 10, 2012	29.19	29.29	29.00	29.02	24,007,220	-0.35(-1.20%)
Sep 07, 2012	29.09	29.37	29.07	29.37	32,966,104	+0.68(+2.35%)
Sep 06, 2012	28.26	28.80	28.24	28.70	41,129,772	+0.60(+2.13%)
Sep 05, 2012	28.13	28.18	27.97	28.10	24,328,882	-0.15(-0.53%)

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.