Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	30.38	30.45	30.14	30.23	1,925,096	-0.15(-0.48%)
Nov 29, 2012	30.18	30.61	30.14	30.38	2,075,338	+0.37(+1.23%)
Nov 28, 2012	29.48	30.05	29.30	30.01	1,215,231	+0.21(+0.69%)
Nov 27, 2012	29.97	30.18	29.75	29.80	1,048,010	-0.34(-1.11%)
Nov 26, 2012	30.20	30.20	29.61	30.14	1,622,006	-0.36(-1.18%)
Nov 23, 2012	30.02	30.50	30.02	30.50	805,255	+0.57(+1.89%)
Nov 21, 2012	29.68	30.11	29.59	29.93	1,851,888	+0.28(+0.96%)
Nov 20, 2012	29.71	29.86	29.41	29.65	2,049,386	-0.18(-0.60%)
Nov 19, 2012	28.94	29.83	28.62	29.83	3,528,890	+0.54(+1.85%)
Nov 16, 2012	29.08	29.53	29.05	29.29	4,453,646	+0.16(+0.56%)
Nov 15, 2012	28.85	29.30	28.78	29.12	2,657,213	+0.34(+1.19%)
Nov 14, 2012	29.58	29.76	28.70	28.78	2,564,751	-0.64(-2.19%)
Nov 13, 2012	28.98	29.80	28.93	29.42	2,713,575	+0.17(+0.59%)
Nov 12, 2012	29.29	29.48	29.09	29.25	1,742,109	-0.03(-0.12%)
Nov 09, 2012	28.86	29.50	28.86	29.29	2,359,105	+0.30(+1.04%)
Nov 08, 2012	29.06	29.45	28.97	28.98	2,456,568	-0.04(-0.15%)
Nov 07, 2012	29.29	29.36	28.79	29.03	2,843,790	-0.58(-1.97%)
Nov 06, 2012	28.90	29.98	28.69	29.61	2,979,499	+0.92(+3.20%)
Nov 05, 2012	27.48	28.81	27.27	28.69	2,976,839	+0.88(+3.18%)
Nov 02, 2012	28.30	28.49	27.76	27.81	2,394,512	-0.20(-0.71%)
Nov 01, 2012	27.81	28.18	27.64	28.01	3,543,465	+0.36(+1.31%)
Oct 31, 2012	27.73	28.05	27.53	27.64	2,172,352	-0.03(-0.12%)
Oct 26, 2012	27.44	27.68	27.68	27.68	2,539,871	+0.13(+0.47%)
Oct 25, 2012	27.79	28.02	27.52	27.55	1,793,288	+0.03(+0.12%)
Oct 24, 2012	27.76	27.87	27.46	27.52	2,292,056	-0.16(-0.59%)
Oct 23, 2012	28.01	28.07	27.55	27.68	2,670,672	-0.62(-2.19%)
Oct 19, 2012	28.85	29.02	28.30	28.30	2,179,523	-0.64(-2.23%)
Oct 18, 2012	29.23	29.25	28.91	28.94	1,455,103	-0.29(-1.00%)
Oct 17, 2012	29.23	29.55	29.10	29.23	1,337,614	+0.09(+0.32%)
Oct 16, 2012	28.29	29.21	28.29	29.14	2,815,838	+0.99(+3.51%)
Oct 15, 2012	28.23	28.31	27.91	28.15	1,596,264	+0.02(+0.06%)
Oct 12, 2012	28.49	28.67	28.12	28.13	1,416,582	-0.39(-1.36%)
Oct 11, 2012	28.61	28.75	28.47	28.52	1,005,655	+0.15(+0.51%)
Oct 10, 2012	28.75	28.75	28.30	28.37	1,396,083	-0.38(-1.31%)
Oct 09, 2012	29.21	29.29	28.73	28.75	2,068,136	-0.51(-1.73%)
Oct 08, 2012	29.20	29.32	29.05	29.26	926,194	-0.12(-0.41%)
Oct 05, 2012	29.41	29.75	29.29	29.38	1,370,713	+0.10(+0.35%)
Oct 04, 2012	29.41	29.50	29.04	29.28	1,096,977	+0.03(+0.12%)
Oct 03, 2012	29.46	29.47	29.13	29.24	1,468,195	-0.11(-0.38%)
Oct 02, 2012	29.29	29.37	29.08	29.35	1,077,489	+0.12(+0.41%)
Oct 01, 2012	29.36	29.48	29.15	29.23	2,031,202	+0.02(+0.06%)
Sep 28, 2012	29.40	29.43	29.10	29.22	2,041,522	-0.36(-1.22%)
Sep 27, 2012	29.23	29.68	29.18	29.58	1,504,662	+0.48(+1.65%)
Sep 26, 2012	29.37	29.47	28.63	29.10	3,561,865	-0.37(-1.25%)
Sep 25, 2012	30.45	30.45	29.46	29.47	2,512,525	-0.79(-2.61%)
Sep 24, 2012	30.36	30.51	30.02	30.26	1,627,026	-0.45(-1.45%)
Sep 21, 2012	31.26	31.30	30.53	30.70	3,232,831	-0.35(-1.13%)
Sep 20, 2012	31.28	31.28	30.79	31.05	1,599,182	-0.37(-1.18%)
Sep 19, 2012	31.66	31.73	31.36	31.42	1,194,782	-0.25(-0.79%)
Sep 18, 2012	31.80	31.91	31.58	31.67	1,526,035	-0.13(-0.41%)
Sep 17, 2012	31.86	31.99	31.61	31.80	1,209,368	-0.08(-0.24%)
Sep 14, 2012	31.74	32.21	31.57	31.88	1,520,533	+0.29(+0.92%)
Sep 13, 2012	31.20	31.68	30.93	31.59	1,783,863	+0.40(+1.29%)
Sep 12, 2012	31.29	31.36	30.94	31.18	1,515,278	-0.03(-0.08%)
Sep 11, 2012	30.94	31.28	30.84	31.21	1,780,915	+0.32(+1.03%)
Sep 10, 2012	31.03	31.16	30.63	30.89	1,562,398	-0.17(-0.55%)
Sep 07, 2012	30.56	31.08	30.48	31.06	1,402,416	+0.49(+1.60%)
Sep 06, 2012	29.87	30.66	29.86	30.57	2,134,453	+0.97(+3.28%)
Sep 05, 2012	30.05	30.07	29.53	29.60	2,046,656	-0.46(-1.54%)

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.