Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	31.08	31.34	30.82	31.02	10,424,941	-0.20(-0.64%)
Nov 29, 2012	31.24	31.45	30.95	31.22	15,638,915	+0.56(+1.82%)
Nov 28, 2012	30.04	30.67	29.89	30.67	14,795,522	+0.06(+0.18%)
Nov 27, 2012	30.80	31.09	30.55	30.61	10,347,789	-0.28(-0.90%)
Nov 26, 2012	30.72	30.93	30.40	30.89	16,001,611	-0.03(-0.10%)
Nov 23, 2012	30.79	31.02	30.55	30.92	6,253,616	+0.49(+1.59%)
Nov 21, 2012	30.42	30.52	30.24	30.44	11,110,905	+0.01(+0.03%)
Nov 20, 2012	30.20	30.94	30.04	30.43	17,472,760	-0.02(-0.05%)
Nov 19, 2012	30.06	30.48	29.87	30.44	19,941,410	+1.18(+4.05%)
Nov 16, 2012	29.49	29.65	28.92	29.26	26,852,766	-0.39(-1.31%)
Nov 15, 2012	29.74	29.95	29.30	29.65	13,761,583	-0.10(-0.35%)
Nov 14, 2012	30.62	30.75	29.59	29.75	18,986,018	-0.76(-2.50%)
Nov 13, 2012	30.36	31.10	30.28	30.52	12,460,847	-0.21(-0.70%)
Nov 12, 2012	30.65	30.88	30.54	30.73	10,529,511	+0.23(+0.76%)
Nov 09, 2012	30.45	31.11	30.27	30.50	16,401,039	-0.25(-0.83%)
Nov 08, 2012	31.22	31.37	30.55	30.75	16,364,832	-0.49(-1.58%)
Nov 07, 2012	31.56	31.69	30.58	31.25	21,421,644	-0.84(-2.63%)
Nov 06, 2012	31.60	32.36	31.42	32.09	14,719,976	+0.71(+2.26%)
Nov 05, 2012	31.09	31.72	31.08	31.38	10,675,726	+0.16(+0.51%)
Nov 02, 2012	32.35	32.48	31.19	31.22	18,143,902	-0.99(-3.06%)
Nov 01, 2012	31.20	32.25	31.06	32.21	20,878,866	+1.29(+4.17%)
Oct 31, 2012	31.38	31.48	30.89	30.92	10,319,307	-0.15(-0.49%)
Oct 26, 2012	31.26	31.07	31.07	31.07	13,510,658	-0.10(-0.31%)
Oct 25, 2012	31.26	31.51	30.89	31.17	20,253,432	+0.32(+1.03%)
Oct 24, 2012	31.19	31.46	30.80	30.85	15,318,614	-0.15(-0.49%)
Oct 23, 2012	31.50	31.57	30.75	31.00	22,948,260	-1.75(-5.34%)
Oct 19, 2012	33.53	33.78	32.70	32.75	19,044,180	-0.99(-2.95%)
Oct 18, 2012	33.63	34.11	33.53	33.74	20,924,314	+0.10(+0.28%)
Oct 17, 2012	33.28	34.04	32.99	33.65	20,469,902	+0.67(+2.03%)
Oct 16, 2012	32.25	33.12	32.18	32.98	16,746,619	+0.94(+2.93%)
Oct 15, 2012	31.81	32.10	31.41	32.04	14,165,611	+0.12(+0.37%)
Oct 12, 2012	32.41	32.61	31.78	31.92	15,075,046	-0.49(-1.50%)
Oct 11, 2012	32.03	32.87	31.98	32.41	19,404,856	+0.67(+2.11%)
Oct 10, 2012	32.02	32.08	31.42	31.74	17,287,642	-0.36(-1.11%)
Oct 09, 2012	32.12	32.80	32.06	32.09	17,837,258	-0.06(-0.20%)
Oct 08, 2012	31.56	32.35	31.53	32.16	14,318,159	+0.19(+0.59%)
Oct 05, 2012	32.19	32.63	31.82	31.97	18,196,906	+0.05(+0.15%)
Oct 04, 2012	31.40	32.24	31.30	31.92	22,160,274	+0.82(+2.64%)
Oct 03, 2012	31.48	31.49	30.82	31.10	15,731,748	-0.21(-0.68%)
Oct 02, 2012	31.53	31.83	30.85	31.31	18,032,930	-0.13(-0.43%)
Oct 01, 2012	31.73	32.03	31.34	31.45	14,908,523	+0.21(+0.68%)
Sep 28, 2012	31.47	31.64	30.89	31.23	16,833,416	-0.42(-1.32%)
Sep 27, 2012	31.40	31.75	30.89	31.65	15,257,842	+0.65(+2.11%)
Sep 26, 2012	30.81	31.48	29.88	31.00	28,654,464	-0.02(-0.08%)
Sep 25, 2012	32.06	32.24	30.95	31.02	22,765,498	-0.77(-2.41%)
Sep 24, 2012	31.65	32.04	31.60	31.79	14,971,753	-0.29(-0.91%)
Sep 21, 2012	32.99	32.99	32.00	32.08	21,888,002	-0.22(-0.68%)
Sep 20, 2012	31.85	32.39	31.58	32.30	23,014,124	-0.48(-1.47%)
Sep 19, 2012	32.96	33.13	32.57	32.78	16,293,309	+0.05(+0.14%)
Sep 18, 2012	32.44	32.95	32.18	32.73	18,834,202	+0.06(+0.17%)
Sep 17, 2012	33.21	33.55	32.52	32.68	22,669,866	-0.97(-2.88%)
Sep 14, 2012	33.93	34.44	33.58	33.65	42,282,548	+0.67(+2.03%)
Sep 13, 2012	31.50	33.28	31.29	32.98	36,466,868	+1.33(+4.21%)
Sep 12, 2012	31.86	31.91	31.26	31.64	21,385,894	+0.13(+0.43%)
Sep 11, 2012	31.41	31.83	31.02	31.51	22,171,840	+0.17(+0.55%)
Sep 10, 2012	31.07	31.80	31.06	31.34	29,584,740	+0.22(+0.71%)
Sep 07, 2012	29.54	31.30	29.52	31.11	50,114,852	+2.44(+8.50%)
Sep 06, 2012	28.11	28.98	28.08	28.68	21,530,924	+0.86(+3.09%)
Sep 05, 2012	28.27	28.27	27.63	27.82	18,161,116	-0.29(-1.04%)

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.