Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.34	33.42	33.21	33.35	5,102,884	+0.04(+0.12%)
Nov 29, 2012	33.28	33.37	33.16	33.31	10,139,794	+0.23(+0.70%)
Nov 28, 2012	32.72	33.10	32.56	33.08	9,087,238	+0.26(+0.78%)
Nov 27, 2012	32.88	33.06	32.80	32.82	6,511,751	-0.20(-0.61%)
Nov 26, 2012	33.01	33.03	32.85	33.02	5,675,866	-0.15(-0.44%)
Nov 23, 2012	32.95	33.17	32.86	33.17	3,442,936	+0.41(+1.24%)
Nov 21, 2012	32.70	32.88	32.70	32.76	6,281,325	-0.02(-0.08%)
Nov 20, 2012	32.59	32.79	32.52	32.79	5,907,314	+0.18(+0.56%)
Nov 19, 2012	32.57	32.62	32.46	32.60	8,957,727	+0.34(+1.05%)
Nov 16, 2012	32.04	32.35	31.97	32.26	11,881,792	+0.24(+0.75%)
Nov 15, 2012	32.09	32.16	31.89	32.02	10,406,675	-0.09(-0.28%)
Nov 14, 2012	32.53	32.64	32.03	32.11	8,276,059	-0.39(-1.20%)
Nov 13, 2012	32.50	32.86	32.48	32.50	6,300,676	-0.12(-0.38%)
Nov 12, 2012	32.70	32.77	32.56	32.63	4,312,185	+0.17(+0.51%)
Nov 09, 2012	32.30	32.68	32.24	32.46	8,857,494	+0.09(+0.28%)
Nov 08, 2012	32.74	32.78	32.36	32.37	10,725,786	-0.39(-1.19%)
Nov 07, 2012	33.12	33.13	32.45	32.76	14,446,989	-0.56(-1.67%)
Nov 06, 2012	33.18	33.52	33.11	33.32	9,109,132	+0.03(+0.10%)
Nov 05, 2012	33.22	33.36	33.07	33.28	5,663,364	+0.02(+0.05%)
Nov 02, 2012	33.50	33.61	33.22	33.27	8,486,275	-0.18(-0.55%)
Nov 01, 2012	33.14	33.55	33.14	33.45	5,913,181	+0.27(+0.83%)
Oct 31, 2012	33.58	33.63	33.03	33.17	10,413,137	-0.24(-0.72%)
Oct 26, 2012	33.51	33.42	33.42	33.42	4,393,611	-0.13(-0.40%)
Oct 25, 2012	33.49	33.63	33.39	33.55	5,727,019	+0.27(+0.80%)
Oct 24, 2012	33.42	33.46	33.24	33.28	7,100,286	+0.06(+0.17%)
Oct 23, 2012	33.42	33.42	33.03	33.22	7,137,968	-0.42(-1.26%)
Oct 19, 2012	34.18	34.25	33.59	33.65	7,503,443	-0.61(-1.79%)
Oct 18, 2012	34.05	34.28	33.99	34.26	5,175,529	+0.01(+0.02%)
Oct 17, 2012	34.31	34.31	34.12	34.25	6,513,317	+0.00(+0.00%)
Oct 16, 2012	34.00	34.25	33.99	34.25	6,827,353	+0.36(+1.08%)
Oct 15, 2012	33.49	33.91	33.48	33.89	14,839,298	+0.48(+1.44%)
Oct 12, 2012	33.60	33.67	33.39	33.41	4,233,254	-0.05(-0.15%)
Oct 11, 2012	33.58	33.68	33.45	33.46	4,575,360	+0.02(+0.07%)
Oct 10, 2012	33.70	33.70	33.32	33.43	7,457,462	-0.25(-0.74%)
Oct 09, 2012	33.91	33.97	33.66	33.68	7,394,450	-0.41(-1.22%)
Oct 08, 2012	34.10	34.14	33.93	34.09	3,771,965	-0.02(-0.07%)
Oct 05, 2012	34.20	34.26	34.04	34.12	4,866,943	+0.03(+0.10%)
Oct 04, 2012	33.93	34.20	33.90	34.09	7,688,888	+0.21(+0.61%)
Oct 03, 2012	33.64	33.90	33.61	33.88	6,981,511	+0.28(+0.84%)
Oct 02, 2012	33.56	33.69	33.43	33.60	7,561,415	+0.15(+0.45%)
Oct 01, 2012	33.35	33.66	33.33	33.45	6,448,829	+0.20(+0.60%)
Sep 28, 2012	33.33	33.34	33.11	33.25	5,694,765	-0.14(-0.43%)
Sep 27, 2012	33.25	33.48	33.22	33.39	3,796,135	+0.19(+0.57%)
Sep 26, 2012	33.45	33.52	33.18	33.20	8,046,985	-0.17(-0.51%)
Sep 25, 2012	33.50	33.71	33.37	33.37	5,991,214	-0.02(-0.07%)
Sep 24, 2012	33.27	33.46	33.22	33.40	8,434,291	+0.09(+0.27%)
Sep 21, 2012	33.27	33.42	33.22	33.31	9,855,101	+0.12(+0.37%)
Sep 20, 2012	33.02	33.18	32.93	33.18	5,863,710	+0.14(+0.42%)
Sep 19, 2012	33.01	33.16	32.98	33.04	5,931,024	+0.03(+0.10%)
Sep 18, 2012	32.85	33.05	32.83	33.01	3,893,208	+0.11(+0.33%)
Sep 17, 2012	32.63	32.90	32.63	32.90	3,155,825	+0.19(+0.58%)
Sep 14, 2012	32.85	32.90	32.61	32.71	13,725,174	-0.13(-0.40%)
Sep 13, 2012	32.52	32.91	32.41	32.85	8,305,621	+0.33(+1.01%)
Sep 12, 2012	32.51	32.61	32.46	32.52	3,473,101	+0.02(+0.05%)
Sep 11, 2012	32.49	32.59	32.47	32.50	2,900,558	+0.02(+0.05%)
Sep 10, 2012	32.61	32.63	32.48	32.48	3,372,587	-0.12(-0.35%)
Sep 07, 2012	32.68	32.70	32.51	32.60	4,827,301	-0.02(-0.05%)
Sep 06, 2012	32.24	32.62	32.24	32.62	6,106,240	+0.51(+1.59%)
Sep 05, 2012	32.15	32.23	32.01	32.10	3,370,839	+0.01(+0.03%)

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.