Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	30.34	30.35	30.16	30.22	45,752,172	-0.05(-0.15%)
Nov 29, 2012	30.23	30.37	30.11	30.27	22,565,028	+0.21(+0.69%)
Nov 28, 2012	29.73	30.08	29.63	30.06	22,736,566	+0.14(+0.48%)
Nov 27, 2012	30.14	30.16	29.89	29.91	14,148,898	-0.25(-0.83%)
Nov 26, 2012	30.03	30.17	29.96	30.17	15,971,500	+0.04(+0.14%)
Nov 23, 2012	30.01	30.17	29.99	30.12	7,109,853	+0.46(+1.55%)
Nov 21, 2012	29.60	29.72	29.52	29.66	17,036,444	-0.04(-0.15%)
Nov 20, 2012	29.53	29.71	29.45	29.71	24,991,792	-0.07(-0.23%)
Nov 19, 2012	29.50	29.78	29.50	29.77	20,358,348	+0.51(+1.76%)
Nov 16, 2012	29.16	29.27	28.91	29.26	28,904,006	+0.07(+0.25%)
Nov 15, 2012	29.14	29.28	29.02	29.19	27,438,678	+0.10(+0.36%)
Nov 14, 2012	29.57	29.60	29.03	29.08	29,671,328	-0.43(-1.47%)
Nov 13, 2012	29.44	29.68	29.35	29.52	20,317,848	-0.28(-0.94%)
Nov 12, 2012	29.83	29.89	29.75	29.80	16,910,976	+0.09(+0.29%)
Nov 09, 2012	29.66	29.92	29.62	29.71	45,868,996	+0.11(+0.36%)
Nov 08, 2012	29.94	30.11	29.58	29.60	45,439,188	-0.36(-1.22%)
Nov 07, 2012	30.19	30.21	29.78	29.97	51,327,228	-0.46(-1.52%)
Nov 06, 2012	30.29	30.52	30.27	30.43	25,492,152	+0.19(+0.64%)
Nov 05, 2012	30.09	30.24	30.01	30.24	21,475,974	+0.14(+0.48%)
Nov 02, 2012	30.44	30.45	30.02	30.09	26,151,438	-0.18(-0.61%)
Nov 01, 2012	30.08	30.35	30.07	30.28	26,137,474	+0.43(+1.45%)
Oct 31, 2012	29.96	30.03	29.73	29.85	27,835,698	-0.04(-0.13%)
Oct 26, 2012	29.92	29.89	29.89	29.89	19,405,848	-0.21(-0.69%)
Oct 25, 2012	30.22	30.26	29.94	30.09	15,951,694	+0.29(+0.99%)
Oct 24, 2012	30.01	30.07	29.78	29.80	15,679,375	+0.05(+0.17%)
Oct 23, 2012	29.88	29.89	29.58	29.75	23,326,498	-0.32(-1.07%)
Oct 19, 2012	30.35	30.35	29.99	30.07	26,003,292	-0.48(-1.56%)
Oct 18, 2012	30.47	30.68	30.42	30.55	20,013,710	-0.08(-0.27%)
Oct 17, 2012	30.50	30.71	30.39	30.63	28,548,380	+0.24(+0.79%)
Oct 16, 2012	30.30	30.50	30.30	30.39	34,178,888	+0.27(+0.88%)
Oct 15, 2012	30.00	30.17	29.89	30.12	16,686,556	+0.20(+0.67%)
Oct 12, 2012	29.99	30.13	29.86	29.92	21,874,036	-0.09(-0.29%)
Oct 11, 2012	30.08	30.17	30.01	30.01	15,090,187	+0.28(+0.94%)
Oct 10, 2012	29.94	29.95	29.67	29.73	20,672,208	-0.15(-0.51%)
Oct 09, 2012	30.11	30.37	29.80	29.88	21,226,554	-0.24(-0.81%)
Oct 08, 2012	30.03	30.18	29.99	30.12	16,867,596	-0.28(-0.92%)
Oct 05, 2012	30.58	30.68	30.30	30.40	37,479,204	-0.02(-0.07%)
Oct 04, 2012	30.24	30.45	30.16	30.42	26,639,274	+0.28(+0.93%)
Oct 03, 2012	30.35	30.35	30.09	30.14	18,111,940	-0.16(-0.52%)
Oct 02, 2012	30.48	30.52	30.17	30.30	25,714,146	-0.02(-0.07%)
Oct 01, 2012	30.27	30.56	30.24	30.32	19,043,014	+0.32(+1.05%)
Sep 28, 2012	30.12	30.14	29.91	30.01	26,493,630	-0.18(-0.60%)
Sep 27, 2012	30.08	30.27	29.92	30.19	22,831,406	+0.48(+1.61%)
Sep 26, 2012	29.77	29.80	29.53	29.71	33,188,718	-0.14(-0.47%)
Sep 25, 2012	30.35	30.39	29.84	29.85	23,259,992	-0.44(-1.45%)
Sep 24, 2012	30.19	30.35	30.11	30.29	20,281,196	-0.01(-0.05%)
Sep 21, 2012	30.51	30.52	30.28	30.30	20,786,238	+0.05(+0.15%)
Sep 20, 2012	30.09	30.27	29.92	30.26	21,570,648	-0.15(-0.49%)
Sep 19, 2012	30.43	30.48	30.32	30.41	26,211,524	-0.00(-0.01%)
Sep 18, 2012	30.42	30.51	30.28	30.41	20,577,304	-0.02(-0.08%)
Sep 17, 2012	30.58	30.62	30.35	30.43	37,051,036	-0.27(-0.88%)
Sep 14, 2012	30.66	31.04	30.60	30.70	40,766,428	+0.37(+1.22%)
Sep 13, 2012	29.49	30.43	29.42	30.33	65,351,668	+0.75(+2.55%)
Sep 12, 2012	29.62	29.67	29.47	29.58	29,546,666	+0.13(+0.43%)
Sep 11, 2012	29.29	29.54	29.28	29.45	27,176,574	+0.32(+1.10%)
Sep 10, 2012	29.30	29.40	29.11	29.13	23,913,200	-0.36(-1.20%)
Sep 07, 2012	29.20	29.49	29.18	29.49	32,836,998	+0.68(+2.35%)
Sep 06, 2012	28.37	28.91	28.35	28.81	40,968,696	+0.60(+2.13%)
Sep 05, 2012	28.24	28.29	28.08	28.21	24,233,604	-0.15(-0.53%)

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.