Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.41	32.50	32.18	32.38	5,805,722	-0.06(-0.18%)
Nov 29, 2012	32.30	32.47	32.10	32.44	5,451,456	+0.28(+0.87%)
Nov 28, 2012	31.83	32.17	31.33	32.16	5,847,335	+0.07(+0.22%)
Nov 27, 2012	32.18	32.31	31.80	32.09	5,217,257	-0.08(-0.25%)
Nov 26, 2012	31.72	32.30	31.60	32.17	9,215,251	+0.59(+1.87%)
Nov 24, 2012	31.34	31.71	31.25	31.58	1,923,374	+0.00(+0.00%)
Nov 23, 2012	31.34	31.71	31.25	31.58	2,198,031	+0.39(+1.25%)
Nov 21, 2012	31.15	31.45	30.99	31.19	3,744,071	+0.05(+0.16%)
Nov 20, 2012	31.06	31.39	30.82	31.14	6,004,031	-0.11(-0.35%)
Nov 19, 2012	30.79	31.43	30.61	31.25	7,877,259	+0.78(+2.56%)
Nov 16, 2012	30.39	30.75	29.95	30.47	8,865,998	+0.18(+0.59%)
Nov 15, 2012	30.64	30.90	30.11	30.29	8,046,141	-0.38(-1.24%)
Nov 14, 2012	31.06	31.39	30.59	30.67	9,528,431	+0.23(+0.76%)
Nov 13, 2012	30.54	30.89	30.42	30.44	6,234,709	-0.47(-1.52%)
Nov 12, 2012	30.78	31.01	30.35	30.91	4,836,863	+0.30(+0.98%)
Nov 09, 2012	30.55	30.93	30.45	30.61	6,278,354	-0.01(-0.03%)
Nov 08, 2012	31.17	31.39	30.58	30.62	8,149,773	-0.33(-1.07%)
Nov 07, 2012	31.16	31.33	30.78	30.95	10,462,001	-0.44(-1.40%)
Nov 06, 2012	31.59	31.68	31.29	31.39	9,769,943	-0.19(-0.60%)
Nov 05, 2012	31.45	31.70	31.26	31.58	7,231,704	+0.13(+0.41%)
Nov 02, 2012	32.23	32.38	31.43	31.45	5,556,899	-0.59(-1.84%)
Nov 01, 2012	31.45	32.10	31.44	32.04	10,126,411	+0.50(+1.59%)
Oct 31, 2012	31.96	32.06	31.48	31.54	6,050,899	-0.22(-0.69%)
Oct 26, 2012		31.76	31.76	31.76	0	+0.14(+0.44%)
Oct 25, 2012	32.47	32.54	31.29	31.62	13,046,972	-0.65(-2.01%)
Oct 24, 2012	34.16	34.30	32.03	32.27	16,161,034	-1.09(-3.27%)
Oct 23, 2012	32.93	33.50	32.60	33.36	9,760,299	+0.03(+0.09%)
Oct 19, 2012	34.50	34.58	33.29	33.33	9,274,254	-1.24(-3.59%)
Oct 18, 2012	34.47	34.89	34.26	34.57	5,984,362	-0.02(-0.06%)
Oct 17, 2012	34.10	34.73	33.91	34.59	4,998,130	+0.34(+0.99%)
Oct 16, 2012	33.66	34.29	33.00	34.25	5,164,079	+1.13(+3.41%)
Oct 15, 2012	33.02	33.19	32.54	33.12	4,050,483	+0.22(+0.67%)
Oct 12, 2012	32.95	33.07	32.71	32.90	4,495,831	+0.03(+0.09%)
Oct 11, 2012	33.31	33.49	32.86	32.87	5,441,136	-0.05(-0.15%)
Oct 10, 2012	33.26	33.30	32.65	32.92	6,744,290	-0.26(-0.78%)
Oct 09, 2012	33.92	33.98	32.96	33.18	6,519,470	-0.83(-2.44%)
Oct 08, 2012	34.02	34.23	33.78	34.01	3,484,152	-0.27(-0.79%)
Oct 06, 2012	34.46	34.97	34.16	34.28	4,764,264	+0.00(+0.00%)
Oct 05, 2012	34.46	34.97	34.16	34.28	4,763,819	+0.06(+0.19%)
Oct 04, 2012	34.10	34.27	33.72	34.22	4,307,873	+0.24(+0.69%)
Oct 03, 2012	34.24	34.37	33.79	33.98	6,725,832	-0.08(-0.23%)
Oct 02, 2012	34.29	34.56	33.78	34.06	8,009,710	-0.04(-0.13%)
Oct 01, 2012	34.69	35.00	34.01	34.10	6,656,013	-0.47(-1.35%)
Sep 28, 2012	35.16	35.21	34.53	34.57	6,609,216	-0.61(-1.73%)
Sep 27, 2012	34.28	35.29	34.16	35.18	7,914,399	+1.09(+3.18%)
Sep 26, 2012	34.57	34.65	33.80	34.09	9,012,845	-0.48(-1.37%)
Sep 25, 2012	35.72	35.87	34.55	34.57	8,796,658	-1.07(-3.00%)
Sep 24, 2012	35.98	36.09	35.57	35.64	5,982,278	-0.59(-1.64%)
Sep 21, 2012	36.55	36.75	36.18	36.23	11,272,592	+0.12(+0.35%)
Sep 20, 2012	36.30	36.63	35.84	36.11	6,684,480	-0.46(-1.26%)
Sep 19, 2012	36.63	36.86	36.35	36.57	7,460,863	-0.35(-0.95%)
Sep 18, 2012	36.51	36.92	36.29	36.92	9,604,499	+0.83(+2.30%)
Sep 17, 2012	36.75	36.75	35.74	36.09	6,287,681	-0.14(-0.39%)
Sep 14, 2012	36.26	37.00	36.07	36.23	9,881,435	+0.06(+0.17%)
Sep 13, 2012	36.04	36.39	35.55	36.17	6,908,220	+0.09(+0.25%)
Sep 12, 2012	35.85	36.40	35.83	36.08	6,592,386	+0.49(+1.38%)
Sep 11, 2012	35.61	35.85	35.45	35.59	5,341,812	+0.01(+0.01%)
Sep 10, 2012	36.10	36.43	35.55	35.59	5,586,715	-0.53(-1.46%)
Sep 07, 2012	36.05	36.19	35.70	36.11	5,630,808	-0.01(-0.02%)
Sep 06, 2012	35.31	36.18	35.29	36.12	6,105,584	+1.19(+3.41%)
Sep 05, 2012	35.25	35.40	34.85	34.93	6,013,400	-0.41(-1.16%)

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.