Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.51	33.51	33.34	33.45	43,158	+0.10(+0.30%)
Nov 29, 2012	33.58	33.58	33.35	33.35	4,783	+0.24(+0.72%)
Nov 28, 2012	32.76	33.14	32.75	33.11	5,785	-0.13(-0.39%)
Nov 27, 2012	33.24	33.34	33.20	33.24	5,071	-0.04(-0.12%)
Nov 26, 2012	33.37	33.37	33.23	33.28	5,122	-0.23(-0.70%)
Nov 23, 2012	33.51	33.51	33.50	33.51	929	+0.20(+0.60%)
Nov 21, 2012	33.20	33.31	33.20	33.31	2,657	+0.18(+0.54%)
Nov 20, 2012	33.35	33.38	33.01	33.14	6,835	-0.37(-1.11%)
Nov 19, 2012	33.29	33.59	33.29	33.51	8,239	+0.73(+2.21%)
Nov 16, 2012	32.65	32.83	32.55	32.78	5,492	+0.17(+0.52%)
Nov 15, 2012	32.86	32.86	32.45	32.61	8,369	-0.15(-0.45%)
Nov 14, 2012	32.68	32.84	32.66	32.76	3,426	+0.24(+0.74%)
Nov 13, 2012	32.48	32.59	32.44	32.52	4,605	-0.10(-0.32%)
Nov 12, 2012	32.83	32.83	32.58	32.62	12,492	-0.17(-0.52%)
Nov 09, 2012	32.42	32.91	32.42	32.79	9,640	+0.18(+0.54%)
Nov 08, 2012	32.57	32.62	32.42	32.61	30,886	+0.16(+0.49%)
Nov 07, 2012	32.60	32.70	32.39	32.46	15,801	-0.92(-2.75%)
Nov 06, 2012	32.84	33.42	32.81	33.37	19,798	+0.76(+2.33%)
Nov 05, 2012	32.40	32.63	32.33	32.61	6,492	+0.26(+0.82%)
Nov 02, 2012	32.82	32.85	32.26	32.35	54,243	-0.63(-1.91%)
Nov 01, 2012	33.04	33.07	32.98	32.98	7,217	+0.08(+0.24%)
Oct 31, 2012	33.19	33.19	32.89	32.90	64,571	-0.07(-0.21%)
Oct 26, 2012	32.96	32.97	32.97	32.97	3,100	+0.01(+0.03%)
Oct 25, 2012	33.14	33.14	32.87	32.96	60,552	+0.07(+0.21%)
Oct 24, 2012	32.93	32.99	32.18	32.89	11,920	-0.16(-0.47%)
Oct 23, 2012	33.01	33.13	32.96	33.05	4,560	-0.93(-2.75%)
Oct 19, 2012	34.62	34.65	33.92	33.98	31,973	-0.48(-1.39%)
Oct 18, 2012	34.21	34.52	34.21	34.46	39,898	-0.01(-0.03%)
Oct 17, 2012	34.44	34.55	34.36	34.47	20,705	+0.02(+0.06%)
Oct 16, 2012	34.37	34.45	34.35	34.45	5,169	+0.05(+0.15%)
Oct 15, 2012	34.19	34.43	34.11	34.40	14,977	-0.11(-0.32%)
Oct 12, 2012	34.73	34.73	34.38	34.51	11,786	-0.42(-1.21%)
Oct 11, 2012	34.90	34.95	34.77	34.93	31,103	+0.46(+1.34%)
Oct 10, 2012	34.66	34.84	34.37	34.47	15,498	-0.13(-0.38%)
Oct 09, 2012	34.22	34.70	34.22	34.60	11,309	+0.54(+1.57%)
Oct 08, 2012	34.01	34.12	33.95	34.06	12,373	-0.09(-0.25%)
Oct 05, 2012	34.47	34.47	34.09	34.15	3,325	-0.33(-0.96%)
Oct 04, 2012	33.93	34.49	33.85	34.48	10,721	+0.99(+2.96%)
Oct 03, 2012	34.06	34.06	33.45	33.49	6,728	-0.84(-2.45%)
Oct 02, 2012	34.53	34.53	34.33	34.33	16,962	-0.16(-0.46%)
Oct 01, 2012	34.65	34.74	34.44	34.49	11,943	+0.08(+0.23%)
Sep 28, 2012	34.34	34.52	34.32	34.41	18,055	+0.18(+0.53%)
Sep 27, 2012	34.04	34.27	34.02	34.23	26,508	+0.56(+1.66%)
Sep 26, 2012	33.63	33.76	33.54	33.67	24,699	-0.30(-0.88%)
Sep 25, 2012	34.33	34.36	33.97	33.97	20,858	-0.05(-0.15%)
Sep 24, 2012	34.05	34.09	33.87	34.02	9,362	-0.38(-1.10%)
Sep 21, 2012	34.48	34.51	34.30	34.40	6,982	+0.20(+0.58%)
Sep 20, 2012	33.91	34.22	33.90	34.20	40,564	+0.24(+0.71%)
Sep 19, 2012	34.31	34.34	33.84	33.96	17,830	-0.69(-1.98%)
Sep 18, 2012	35.06	35.06	34.62	34.65	12,906	-0.28(-0.82%)
Sep 17, 2012	35.85	35.85	34.91	34.93	19,946	-1.08(-3.00%)
Sep 14, 2012	36.05	36.22	35.91	36.01	14,002	+0.39(+1.09%)
Sep 13, 2012	35.65	35.71	35.28	35.62	143,118	+0.23(+0.65%)
Sep 12, 2012	35.29	35.54	35.19	35.39	379,058	+0.04(+0.12%)
Sep 11, 2012	35.33	35.35	35.25	35.35	9,267	+0.18(+0.51%)
Sep 10, 2012	35.17	35.25	35.05	35.17	5,043	-0.01(-0.02%)
Sep 07, 2012	34.75	35.18	34.69	35.18	10,279	+0.52(+1.49%)
Sep 06, 2012	35.11	35.18	34.65	34.66	45,114	-0.04(-0.11%)
Sep 05, 2012	34.81	34.83	34.63	34.70	15,812	-0.24(-0.69%)

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.