Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.18	33.18	32.67	33.03	319,576	-0.14(-0.43%)
Nov 29, 2012	32.89	33.18	32.78	33.17	268,372	+0.36(+1.09%)
Nov 28, 2012	32.83	32.83	32.58	32.81	130,727	+0.04(+0.14%)
Nov 27, 2012	33.17	33.19	32.76	32.77	23,025	-0.27(-0.81%)
Nov 26, 2012	33.03	33.16	32.93	33.04	180,369	-0.19(-0.58%)
Nov 23, 2012	33.09	33.23	33.00	33.23	56,211	+0.21(+0.63%)
Nov 21, 2012	32.90	33.03	32.73	33.02	41,841	+0.16(+0.47%)
Nov 20, 2012	33.01	33.01	32.68	32.87	129,466	-0.07(-0.22%)
Nov 19, 2012	32.47	32.94	32.47	32.94	182,313	+0.51(+1.58%)
Nov 16, 2012	32.27	32.49	32.17	32.43	64,813	+0.13(+0.39%)
Nov 15, 2012	32.47	32.47	32.08	32.30	161,701	-0.23(-0.71%)
Nov 14, 2012	33.26	33.26	32.43	32.53	60,353	-0.68(-2.04%)
Nov 13, 2012	33.06	33.26	32.90	33.21	459,800	+0.07(+0.20%)
Nov 12, 2012	33.09	33.36	33.09	33.14	51,345	-0.06(-0.18%)
Nov 09, 2012	33.08	33.24	33.06	33.20	170,337	-0.05(-0.16%)
Nov 08, 2012	33.04	33.30	32.93	33.25	194,289	+0.27(+0.81%)
Nov 07, 2012	33.05	33.36	32.70	32.98	148,397	-0.17(-0.52%)
Nov 06, 2012	33.10	33.21	32.86	33.16	158,104	+0.22(+0.68%)
Nov 05, 2012	32.91	33.07	32.80	32.93	136,989	-0.22(-0.65%)
Nov 02, 2012	33.37	33.47	32.95	33.15	204,450	-0.30(-0.91%)
Nov 01, 2012	33.01	33.55	33.00	33.45	308,910	+0.54(+1.65%)
Oct 31, 2012	32.66	33.01	32.58	32.91	439,929	+0.12(+0.36%)
Oct 26, 2012	32.65	32.79	32.79	32.79	54,528	-0.11(-0.34%)
Oct 25, 2012	32.78	33.09	32.77	32.90	62,238	+0.31(+0.96%)
Oct 24, 2012	32.83	32.83	32.52	32.59	21,911	-0.07(-0.20%)
Oct 23, 2012	33.01	33.11	32.66	32.66	188,593	-0.33(-0.99%)
Oct 19, 2012	33.03	33.18	32.92	32.98	87,856	+0.02(+0.07%)
Oct 18, 2012	33.21	33.21	32.93	32.96	71,738	-0.13(-0.40%)
Oct 17, 2012	33.10	33.15	32.94	33.10	107,197	+0.07(+0.23%)
Oct 16, 2012	32.98	33.07	32.74	33.02	97,039	+0.25(+0.77%)
Oct 15, 2012	32.71	32.82	32.63	32.77	63,281	-0.02(-0.07%)
Oct 12, 2012	33.06	33.07	32.78	32.79	64,570	-0.08(-0.25%)
Oct 11, 2012	33.11	33.11	32.85	32.87	80,603	+0.02(+0.07%)
Oct 10, 2012	32.87	33.01	32.75	32.85	75,913	+0.04(+0.14%)
Oct 09, 2012	33.30	33.30	32.80	32.81	105,909	-0.35(-1.05%)
Oct 08, 2012	33.13	33.18	32.96	33.16	36,071	-0.02(-0.07%)
Oct 05, 2012	33.59	33.62	33.13	33.18	128,184	-0.04(-0.13%)
Oct 04, 2012	33.02	33.31	33.02	33.22	104,792	+0.25(+0.77%)
Oct 03, 2012	33.14	33.21	32.97	32.97	38,221	-0.12(-0.36%)
Oct 02, 2012	33.18	33.27	32.97	33.09	47,005	-0.06(-0.18%)
Oct 01, 2012	33.13	33.35	32.98	33.15	68,481	+0.24(+0.72%)
Sep 28, 2012	33.11	33.11	32.84	32.91	27,916	-0.12(-0.36%)
Sep 27, 2012	32.95	33.15	32.78	33.03	88,813	+0.38(+1.16%)
Sep 26, 2012	32.92	32.92	32.57	32.65	51,512	-0.24(-0.72%)
Sep 25, 2012	33.05	33.19	32.87	32.89	44,379	-0.17(-0.52%)
Sep 24, 2012	33.01	33.09	32.90	33.06	43,369	+0.01(+0.04%)
Sep 21, 2012	33.15	33.41	33.04	33.04	80,705	-0.02(-0.07%)
Sep 20, 2012	33.30	33.30	33.03	33.07	69,615	-0.40(-1.20%)
Sep 19, 2012	33.34	33.56	33.34	33.47	91,708	+0.26(+0.78%)
Sep 18, 2012	33.36	33.39	33.05	33.21	70,184	-0.26(-0.78%)
Sep 17, 2012	33.73	33.75	33.36	33.47	117,076	-0.37(-1.10%)
Sep 14, 2012	33.11	33.86	33.11	33.84	401,415	+0.85(+2.59%)
Sep 13, 2012	31.95	32.98	31.72	32.98	409,359	+1.06(+3.33%)
Sep 12, 2012	31.32	31.97	31.32	31.92	148,330	+0.72(+2.31%)
Sep 11, 2012	31.15	31.35	31.15	31.20	290,948	-0.07(-0.24%)
Sep 10, 2012	31.23	31.40	31.19	31.28	160,701	+0.02(+0.07%)
Sep 07, 2012	30.85	31.29	30.79	31.25	219,732	+0.79(+2.58%)
Sep 06, 2012	30.16	30.51	30.05	30.47	486,253	+0.39(+1.28%)
Sep 05, 2012	30.09	30.38	30.02	30.08	334,577	-0.16(-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.