Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.69	34.74	33.45	33.96	3,329,857	+0.28(+0.84%)
Nov 29, 2012	33.76	33.98	33.39	33.68	2,074,924	-0.03(-0.08%)
Nov 28, 2012	33.46	33.77	33.05	33.70	1,113,975	+0.12(+0.34%)
Nov 27, 2012	33.82	33.83	33.25	33.59	789,876	-0.12(-0.37%)
Nov 26, 2012	33.79	33.87	33.31	33.71	863,215	-0.08(-0.24%)
Nov 23, 2012	33.47	33.79	32.87	33.79	654,285	+0.53(+1.60%)
Nov 21, 2012	33.33	33.51	32.81	33.26	2,065,344	+0.11(+0.32%)
Nov 20, 2012	33.87	34.14	32.95	33.15	2,534,095	-0.78(-2.31%)
Nov 19, 2012	34.15	34.97	33.86	33.93	3,089,742	+0.12(+0.34%)
Nov 16, 2012	32.49	34.41	32.47	33.82	4,834,130	+1.27(+3.91%)
Nov 15, 2012	31.74	32.89	31.57	32.55	4,845,701	+0.85(+2.69%)
Nov 14, 2012	31.20	32.33	31.20	31.69	2,904,944	+0.09(+0.28%)
Nov 13, 2012	30.86	31.72	30.51	31.60	1,955,302	+0.50(+1.60%)
Nov 12, 2012	31.55	31.92	31.02	31.11	3,134,272	+0.60(+1.95%)
Nov 09, 2012	29.99	31.16	28.90	30.51	5,500,362	+0.12(+0.41%)
Nov 08, 2012	30.14	30.65	29.98	30.39	2,852,742	+0.15(+0.50%)
Nov 07, 2012	30.24	30.61	29.30	30.24	4,153,315	+0.15(+0.50%)
Nov 06, 2012	30.53	30.68	29.97	30.08	2,355,584	-0.55(-1.80%)
Nov 05, 2012	30.86	31.12	30.36	30.64	2,733,199	-0.60(-1.91%)
Nov 02, 2012	31.13	31.97	30.80	31.23	13,736,358	+5.08(+19.42%)
Nov 01, 2012	27.11	27.11	25.46	26.15	8,675,519	-0.78(-2.91%)
Oct 31, 2012	27.33	27.56	26.41	26.94	5,700,415	+0.02(+0.07%)
Oct 26, 2012	28.59	26.92	26.92	26.92	7,975,143	-0.45(-1.66%)
Oct 25, 2012	28.11	28.15	27.07	27.37	2,276,781	-0.55(-1.97%)
Oct 24, 2012	28.09	28.29	27.64	27.92	2,373,163	-0.09(-0.32%)
Oct 23, 2012	26.80	28.31	26.79	28.01	2,533,392	+1.40(+5.25%)
Oct 19, 2012	27.03	27.11	25.84	26.62	3,957,754	-0.57(-2.09%)
Oct 18, 2012	27.78	27.83	26.91	27.19	3,132,525	-0.46(-1.67%)
Oct 17, 2012	27.68	27.68	27.17	27.65	3,438,762	-0.08(-0.30%)
Oct 16, 2012	28.18	28.37	27.69	27.73	2,228,482	-0.28(-0.98%)
Oct 15, 2012	27.82	28.09	27.77	28.00	2,009,392	+0.24(+0.86%)
Oct 12, 2012	27.32	27.93	27.07	27.76	3,790,611	+0.06(+0.22%)
Oct 11, 2012	29.06	29.06	27.54	27.70	3,475,794	-0.95(-3.32%)
Oct 10, 2012	29.14	29.17	28.57	28.65	2,176,187	-0.27(-0.92%)
Oct 09, 2012	29.67	29.74	28.86	28.92	2,831,963	-0.93(-3.13%)
Oct 08, 2012	29.60	30.38	29.48	29.85	1,645,111	+0.07(+0.24%)
Oct 05, 2012	29.80	30.40	29.64	29.78	3,062,010	+0.08(+0.27%)
Oct 04, 2012	29.03	29.75	28.59	29.70	2,163,946	+1.14(+3.99%)
Oct 03, 2012	28.82	29.14	28.45	28.56	2,814,455	-0.24(-0.83%)
Oct 02, 2012	28.46	29.04	28.28	28.80	2,185,346	+0.40(+1.41%)
Oct 01, 2012	29.55	29.59	28.19	28.40	4,408,276	-0.88(-3.01%)
Sep 28, 2012	29.68	29.70	28.96	29.28	3,360,406	-0.44(-1.47%)
Sep 27, 2012	28.80	30.30	28.20	29.72	4,094,265	+0.16(+0.54%)
Sep 26, 2012	30.10	30.32	29.39	29.56	2,121,182	-0.44(-1.48%)
Sep 25, 2012	30.01	30.63	29.97	30.00	2,401,819	+0.04(+0.12%)
Sep 24, 2012	30.71	30.71	29.76	29.97	2,726,236	-0.74(-2.40%)
Sep 21, 2012	30.51	31.19	30.37	30.71	4,542,318	+0.04(+0.15%)
Sep 20, 2012	30.98	30.99	30.08	30.66	2,228,366	-0.37(-1.20%)
Sep 19, 2012	31.09	31.29	30.24	31.04	2,006,048	+0.15(+0.49%)
Sep 18, 2012	31.84	32.18	30.86	30.88	2,336,567	-0.96(-3.02%)
Sep 17, 2012	32.08	32.27	31.69	31.84	1,715,937	-0.22(-0.69%)
Sep 14, 2012	32.43	32.88	32.03	32.07	2,484,133	-0.25(-0.77%)
Sep 13, 2012	31.44	32.64	31.17	32.32	2,119,680	+0.97(+3.09%)
Sep 12, 2012	31.64	31.97	31.22	31.35	1,323,102	-0.12(-0.37%)
Sep 11, 2012	31.27	31.85	31.12	31.46	1,584,055	+0.08(+0.26%)
Sep 10, 2012	31.60	31.98	31.35	31.38	1,026,700	-0.28(-0.90%)
Sep 07, 2012	31.53	31.82	31.33	31.67	1,300,003	+0.14(+0.45%)
Sep 06, 2012	31.47	32.24	31.42	31.52	2,635,418	+0.04(+0.14%)
Sep 05, 2012	30.78	31.94	30.77	31.48	3,029,401	+0.67(+2.16%)

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.