Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.96	33.96	33.44	33.80	312,248	-0.14(-0.43%)
Nov 29, 2012	33.66	33.96	33.55	33.95	262,217	+0.36(+1.09%)
Nov 28, 2012	33.60	33.60	33.34	33.58	127,729	+0.05(+0.14%)
Nov 27, 2012	33.95	33.96	33.53	33.54	22,497	-0.27(-0.81%)
Nov 26, 2012	33.80	33.93	33.71	33.81	176,232	-0.20(-0.58%)
Nov 23, 2012	33.87	34.01	33.77	34.01	54,922	+0.21(+0.63%)
Nov 21, 2012	33.67	33.80	33.50	33.80	40,882	+0.16(+0.47%)
Nov 20, 2012	33.79	33.79	33.45	33.64	126,497	-0.08(-0.23%)
Nov 19, 2012	33.23	33.71	33.23	33.71	178,132	+0.52(+1.58%)
Nov 16, 2012	33.03	33.26	32.93	33.19	63,327	+0.13(+0.39%)
Nov 15, 2012	33.23	33.23	32.83	33.06	157,993	-0.24(-0.71%)
Nov 14, 2012	34.04	34.04	33.19	33.29	58,969	-0.69(-2.04%)
Nov 13, 2012	33.83	34.04	33.67	33.99	449,256	+0.07(+0.20%)
Nov 12, 2012	33.87	34.14	33.87	33.92	50,168	-0.06(-0.18%)
Nov 09, 2012	33.86	34.02	33.83	33.98	166,431	-0.05(-0.16%)
Nov 08, 2012	33.81	34.08	33.71	34.03	189,834	+0.27(+0.81%)
Nov 07, 2012	33.83	34.15	33.47	33.76	144,994	-0.17(-0.52%)
Nov 06, 2012	33.88	33.99	33.63	33.93	154,478	+0.23(+0.68%)
Nov 05, 2012	33.68	33.85	33.57	33.71	133,848	-0.22(-0.65%)
Nov 02, 2012	34.15	34.25	33.73	33.93	199,762	-0.31(-0.91%)
Nov 01, 2012	33.78	34.34	33.77	34.24	301,826	+0.55(+1.65%)
Oct 31, 2012	33.43	33.78	33.35	33.68	429,840	+0.12(+0.36%)
Oct 26, 2012	33.42	33.56	33.56	33.56	53,278	-0.11(-0.34%)
Oct 25, 2012	33.55	33.87	33.54	33.67	60,811	+0.32(+0.96%)
Oct 24, 2012	33.60	33.60	33.29	33.36	21,408	-0.07(-0.20%)
Oct 23, 2012	33.79	33.89	33.42	33.42	184,268	-0.33(-0.99%)
Oct 19, 2012	33.80	33.96	33.70	33.76	85,841	+0.02(+0.07%)
Oct 18, 2012	33.99	33.99	33.70	33.74	70,093	-0.14(-0.40%)
Oct 17, 2012	33.88	33.93	33.71	33.87	104,738	+0.08(+0.23%)
Oct 16, 2012	33.75	33.85	33.51	33.80	94,814	+0.26(+0.77%)
Oct 15, 2012	33.48	33.59	33.40	33.54	61,830	-0.02(-0.07%)
Oct 12, 2012	33.83	33.84	33.55	33.56	63,089	-0.08(-0.25%)
Oct 11, 2012	33.89	33.89	33.62	33.64	78,754	+0.02(+0.07%)
Oct 10, 2012	33.64	33.78	33.52	33.62	74,172	+0.05(+0.14%)
Oct 09, 2012	34.08	34.08	33.57	33.58	103,481	-0.36(-1.05%)
Oct 08, 2012	33.91	33.96	33.74	33.93	35,243	-0.02(-0.07%)
Oct 05, 2012	34.38	34.41	33.90	33.96	125,244	-0.05(-0.13%)
Oct 04, 2012	33.80	34.09	33.80	34.00	102,389	+0.26(+0.77%)
Oct 03, 2012	33.92	33.99	33.74	33.74	37,344	-0.12(-0.36%)
Oct 02, 2012	33.96	34.06	33.75	33.87	45,927	-0.06(-0.18%)
Oct 01, 2012	33.90	34.14	33.76	33.93	66,911	+0.24(+0.72%)
Sep 28, 2012	33.89	33.89	33.61	33.68	27,275	-0.12(-0.36%)
Sep 27, 2012	33.72	33.93	33.55	33.80	86,776	+0.39(+1.16%)
Sep 26, 2012	33.70	33.70	33.33	33.42	50,331	-0.24(-0.72%)
Sep 25, 2012	33.83	33.96	33.64	33.66	43,362	-0.17(-0.52%)
Sep 24, 2012	33.78	33.87	33.67	33.83	42,375	+0.02(+0.04%)
Sep 21, 2012	33.93	34.19	33.82	33.82	78,854	-0.02(-0.07%)
Sep 20, 2012	34.09	34.09	33.80	33.84	68,018	-0.41(-1.20%)
Sep 19, 2012	34.12	34.34	34.12	34.25	89,604	+0.27(+0.78%)
Sep 18, 2012	34.14	34.18	33.83	33.99	68,575	-0.27(-0.78%)
Sep 17, 2012	34.52	34.54	34.15	34.25	114,391	-0.38(-1.10%)
Sep 14, 2012	33.89	34.66	33.89	34.63	392,210	+0.87(+2.59%)
Sep 13, 2012	32.70	33.76	32.47	33.76	399,971	+1.09(+3.33%)
Sep 12, 2012	32.06	32.72	32.06	32.67	144,928	+0.74(+2.31%)
Sep 11, 2012	31.88	32.09	31.88	31.93	284,276	-0.08(-0.24%)
Sep 10, 2012	31.96	32.14	31.93	32.01	157,015	+0.02(+0.07%)
Sep 07, 2012	31.57	32.03	31.52	31.99	214,693	+0.81(+2.58%)
Sep 06, 2012	30.87	31.23	30.76	31.18	475,102	+0.40(+1.28%)
Sep 05, 2012	30.79	31.09	30.73	30.79	326,904	-0.17(-0.54%)

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.