Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.98	33.98	33.46	33.83	312,017	-0.14(-0.43%)
Nov 29, 2012	33.68	33.98	33.58	33.97	262,024	+0.37(+1.09%)
Nov 28, 2012	33.62	33.62	33.37	33.61	127,635	+0.05(+0.14%)
Nov 27, 2012	33.97	33.99	33.56	33.56	22,481	-0.27(-0.81%)
Nov 26, 2012	33.83	33.96	33.73	33.84	176,102	-0.20(-0.58%)
Nov 23, 2012	33.89	34.03	33.80	34.03	54,882	+0.21(+0.63%)
Nov 21, 2012	33.69	33.83	33.52	33.82	40,852	+0.16(+0.47%)
Nov 20, 2012	33.81	33.81	33.47	33.66	126,403	-0.08(-0.22%)
Nov 19, 2012	33.26	33.74	33.26	33.74	178,001	+0.52(+1.58%)
Nov 16, 2012	33.05	33.28	32.95	33.21	63,280	+0.13(+0.39%)
Nov 15, 2012	33.26	33.26	32.86	33.08	157,876	-0.24(-0.71%)
Nov 14, 2012	34.06	34.06	33.21	33.32	58,925	-0.69(-2.04%)
Nov 13, 2012	33.86	34.06	33.70	34.01	448,924	+0.07(+0.20%)
Nov 12, 2012	33.89	34.16	33.89	33.94	50,131	-0.06(-0.18%)
Nov 09, 2012	33.88	34.04	33.86	34.00	166,308	-0.05(-0.16%)
Nov 08, 2012	33.84	34.10	33.73	34.06	189,693	+0.27(+0.81%)
Nov 07, 2012	33.85	34.17	33.49	33.78	144,887	-0.17(-0.52%)
Nov 06, 2012	33.91	34.02	33.65	33.96	154,364	+0.23(+0.68%)
Nov 05, 2012	33.71	33.87	33.59	33.73	133,749	-0.22(-0.65%)
Nov 02, 2012	34.18	34.28	33.75	33.95	199,614	-0.31(-0.91%)
Nov 01, 2012	33.81	34.36	33.80	34.26	301,603	+0.56(+1.65%)
Oct 31, 2012	33.45	33.81	33.37	33.71	429,523	+0.12(+0.36%)
Oct 26, 2012	33.44	33.59	33.59	33.59	53,239	-0.11(-0.34%)
Oct 25, 2012	33.58	33.89	33.56	33.70	60,766	+0.32(+0.96%)
Oct 24, 2012	33.62	33.62	33.31	33.38	21,392	-0.07(-0.20%)
Oct 23, 2012	33.81	33.91	33.45	33.45	184,132	-0.33(-0.99%)
Oct 19, 2012	33.83	33.98	33.72	33.78	85,777	+0.02(+0.07%)
Oct 18, 2012	34.01	34.01	33.72	33.76	70,041	-0.14(-0.40%)
Oct 17, 2012	33.91	33.95	33.74	33.90	104,661	+0.08(+0.23%)
Oct 16, 2012	33.78	33.87	33.53	33.82	94,744	+0.26(+0.77%)
Oct 15, 2012	33.50	33.62	33.42	33.56	61,784	-0.02(-0.07%)
Oct 12, 2012	33.86	33.87	33.57	33.59	63,042	-0.08(-0.25%)
Oct 11, 2012	33.91	33.91	33.65	33.67	78,696	+0.02(+0.07%)
Oct 10, 2012	33.67	33.81	33.55	33.65	74,117	+0.05(+0.14%)
Oct 09, 2012	34.10	34.10	33.59	33.60	103,404	-0.36(-1.05%)
Oct 08, 2012	33.94	33.98	33.76	33.96	35,217	-0.02(-0.07%)
Oct 05, 2012	34.41	34.44	33.93	33.98	125,152	-0.05(-0.13%)
Oct 04, 2012	33.82	34.12	33.82	34.03	102,313	+0.26(+0.77%)
Oct 03, 2012	33.94	34.01	33.77	33.77	37,317	-0.12(-0.36%)
Oct 02, 2012	33.98	34.08	33.77	33.89	45,893	-0.06(-0.18%)
Oct 01, 2012	33.93	34.16	33.78	33.95	66,861	+0.24(+0.72%)
Sep 28, 2012	33.91	33.91	33.63	33.71	27,255	-0.12(-0.36%)
Sep 27, 2012	33.75	33.95	33.57	33.83	86,712	+0.39(+1.16%)
Sep 26, 2012	33.72	33.72	33.36	33.44	50,294	-0.24(-0.72%)
Sep 25, 2012	33.85	33.99	33.66	33.68	43,329	-0.17(-0.52%)
Sep 24, 2012	33.81	33.89	33.69	33.86	42,344	+0.02(+0.05%)
Sep 21, 2012	33.95	34.22	33.84	33.84	78,796	-0.02(-0.07%)
Sep 20, 2012	34.11	34.11	33.83	33.87	67,968	-0.41(-1.20%)
Sep 19, 2012	34.15	34.37	34.15	34.28	89,538	+0.27(+0.78%)
Sep 18, 2012	34.16	34.20	33.85	34.01	68,524	-0.27(-0.78%)
Sep 17, 2012	34.54	34.57	34.17	34.28	114,307	-0.38(-1.09%)
Sep 14, 2012	33.91	34.68	33.91	34.66	391,920	+0.87(+2.59%)
Sep 13, 2012	32.73	33.78	32.49	33.78	399,676	+1.09(+3.33%)
Sep 12, 2012	32.08	32.74	32.08	32.70	144,821	+0.74(+2.31%)
Sep 11, 2012	31.90	32.11	31.90	31.96	284,066	-0.08(-0.24%)
Sep 10, 2012	31.99	32.16	31.95	32.03	156,900	+0.02(+0.07%)
Sep 07, 2012	31.59	32.05	31.54	32.01	214,534	+0.81(+2.58%)
Sep 06, 2012	30.89	31.25	30.78	31.20	474,751	+0.40(+1.28%)
Sep 05, 2012	30.82	31.11	30.75	30.81	326,662	-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.