Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.15	33.15	32.65	33.00	319,812	-0.14(-0.43%)
Nov 29, 2012	32.86	33.15	32.76	33.15	268,570	+0.36(+1.09%)
Nov 28, 2012	32.80	32.80	32.55	32.79	130,824	+0.04(+0.14%)
Nov 27, 2012	33.15	33.16	32.74	32.74	23,042	-0.27(-0.81%)
Nov 26, 2012	33.00	33.13	32.91	33.01	180,502	-0.19(-0.58%)
Nov 23, 2012	33.06	33.20	32.98	33.20	56,253	+0.21(+0.63%)
Nov 21, 2012	32.87	33.00	32.71	33.00	41,872	+0.16(+0.47%)
Nov 20, 2012	32.99	32.99	32.66	32.84	129,561	-0.07(-0.22%)
Nov 19, 2012	32.45	32.92	32.45	32.92	182,448	+0.51(+1.58%)
Nov 16, 2012	32.25	32.47	32.15	32.40	64,861	+0.13(+0.39%)
Nov 15, 2012	32.45	32.45	32.05	32.28	161,821	-0.23(-0.71%)
Nov 14, 2012	33.23	33.23	32.40	32.51	60,397	-0.68(-2.04%)
Nov 13, 2012	33.03	33.23	32.88	33.18	460,140	+0.07(+0.20%)
Nov 12, 2012	33.06	33.33	33.06	33.12	51,383	-0.06(-0.18%)
Nov 09, 2012	33.06	33.21	33.03	33.18	170,463	-0.05(-0.16%)
Nov 08, 2012	33.01	33.27	32.91	33.23	194,433	+0.27(+0.81%)
Nov 07, 2012	33.03	33.34	32.68	32.96	148,507	-0.17(-0.52%)
Nov 06, 2012	33.08	33.19	32.83	33.13	158,220	+0.22(+0.68%)
Nov 05, 2012	32.89	33.05	32.77	32.91	137,091	-0.22(-0.65%)
Nov 02, 2012	33.35	33.44	32.93	33.12	204,601	-0.30(-0.91%)
Nov 01, 2012	32.98	33.52	32.98	33.43	309,138	+0.54(+1.65%)
Oct 31, 2012	32.63	32.98	32.56	32.89	440,254	+0.12(+0.36%)
Oct 26, 2012	32.63	32.77	32.77	32.77	54,569	-0.11(-0.34%)
Oct 25, 2012	32.76	33.06	32.74	32.88	62,284	+0.31(+0.96%)
Oct 24, 2012	32.80	32.80	32.50	32.57	21,927	-0.07(-0.20%)
Oct 23, 2012	32.99	33.09	32.63	32.63	188,732	-0.33(-0.99%)
Oct 19, 2012	33.00	33.15	32.90	32.96	87,920	+0.02(+0.07%)
Oct 18, 2012	33.18	33.18	32.90	32.94	71,791	-0.13(-0.40%)
Oct 17, 2012	33.08	33.12	32.92	33.07	107,276	+0.07(+0.22%)
Oct 16, 2012	32.95	33.05	32.72	33.00	97,111	+0.25(+0.77%)
Oct 15, 2012	32.69	32.80	32.61	32.74	63,328	-0.02(-0.07%)
Oct 12, 2012	33.03	33.04	32.75	32.77	64,617	-0.08(-0.25%)
Oct 11, 2012	33.09	33.09	32.83	32.85	80,662	+0.02(+0.07%)
Oct 10, 2012	32.85	32.98	32.73	32.83	75,969	+0.04(+0.14%)
Oct 09, 2012	33.27	33.27	32.77	32.78	105,988	-0.35(-1.05%)
Oct 08, 2012	33.11	33.15	32.94	33.13	36,097	-0.02(-0.07%)
Oct 05, 2012	33.57	33.60	33.10	33.15	128,279	-0.04(-0.13%)
Oct 04, 2012	33.00	33.29	33.00	33.20	104,869	+0.25(+0.77%)
Oct 03, 2012	33.12	33.18	32.95	32.95	38,249	-0.12(-0.36%)
Oct 02, 2012	33.15	33.25	32.95	33.06	47,039	-0.06(-0.18%)
Oct 01, 2012	33.10	33.33	32.96	33.12	68,532	+0.24(+0.72%)
Sep 28, 2012	33.09	33.09	32.81	32.89	27,936	-0.12(-0.36%)
Sep 27, 2012	32.92	33.12	32.75	33.00	88,878	+0.38(+1.16%)
Sep 26, 2012	32.90	32.90	32.55	32.63	51,550	-0.24(-0.72%)
Sep 25, 2012	33.03	33.16	32.84	32.86	44,412	-0.17(-0.52%)
Sep 24, 2012	32.98	33.06	32.87	33.03	43,401	+0.01(+0.04%)
Sep 21, 2012	33.12	33.38	33.02	33.02	80,764	-0.02(-0.07%)
Sep 20, 2012	33.28	33.28	33.00	33.04	69,666	-0.40(-1.20%)
Sep 19, 2012	33.32	33.53	33.32	33.44	91,775	+0.26(+0.78%)
Sep 18, 2012	33.33	33.37	33.03	33.18	70,236	-0.26(-0.78%)
Sep 17, 2012	33.70	33.72	33.34	33.44	117,163	-0.37(-1.10%)
Sep 14, 2012	33.09	33.84	33.09	33.81	401,712	+0.85(+2.59%)
Sep 13, 2012	31.93	32.96	31.70	32.96	409,661	+1.06(+3.33%)
Sep 12, 2012	31.30	31.94	31.30	31.90	148,440	+0.72(+2.31%)
Sep 11, 2012	31.13	31.33	31.13	31.18	291,163	-0.07(-0.24%)
Sep 10, 2012	31.21	31.38	31.17	31.25	160,819	+0.02(+0.07%)
Sep 07, 2012	30.82	31.27	30.77	31.23	219,894	+0.79(+2.58%)
Sep 06, 2012	30.14	30.49	30.03	30.44	486,612	+0.39(+1.28%)
Sep 05, 2012	30.07	30.36	30.00	30.06	334,824	-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.