Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	31.98	32.19	31.98	32.04	956,242	+0.07(+0.22%)
Nov 29, 2012	31.93	32.24	31.82	31.97	1,071,896	-0.05(-0.16%)
Nov 28, 2012	31.23	32.02	31.07	32.02	1,183,199	+0.43(+1.36%)
Nov 27, 2012	31.27	31.85	31.07	31.59	1,722,203	+0.09(+0.29%)
Nov 26, 2012	31.41	31.62	31.17	31.50	937,824	+0.06(+0.19%)
Nov 24, 2012	31.11	31.55	31.11	31.44	866,334	+0.00(+0.00%)
Nov 23, 2012	31.11	31.55	31.11	31.44	866,334	+0.64(+2.08%)
Nov 21, 2012	30.75	31.14	30.67	30.80	626,600	+0.05(+0.16%)
Nov 20, 2012	30.82	30.87	30.50	30.75	1,079,872	-0.29(-0.93%)
Nov 19, 2012	30.75	31.05	30.60	31.04	1,300,970	+0.53(+1.74%)
Nov 16, 2012	30.60	30.62	30.00	30.51	2,069,481	+0.04(+0.13%)
Nov 15, 2012	30.75	30.83	30.38	30.47	1,585,515	-0.18(-0.59%)
Nov 14, 2012	31.36	31.37	30.61	30.65	2,142,982	-0.43(-1.38%)
Nov 13, 2012	31.06	31.42	31.00	31.08	1,227,776	-0.31(-0.99%)
Nov 12, 2012	31.34	31.51	31.23	31.39	565,653	+0.05(+0.16%)
Nov 09, 2012	31.22	31.73	31.22	31.34	2,233,478	+0.08(+0.26%)
Nov 08, 2012	31.58	31.69	31.24	31.26	1,145,627	-0.24(-0.76%)
Nov 07, 2012	31.89	31.93	31.36	31.50	1,858,574	-0.82(-2.54%)
Nov 06, 2012	31.87	32.43	31.87	32.32	1,283,391	+0.39(+1.22%)
Nov 05, 2012	31.42	32.01	31.39	31.93	1,723,618	+0.55(+1.75%)
Nov 02, 2012	32.00	32.15	31.38	31.38	2,162,909	-0.65(-2.03%)
Nov 01, 2012	31.32	32.08	31.18	32.03	3,193,096	+0.94(+3.02%)
Oct 31, 2012	31.38	31.45	30.98	31.09	1,197,439	-0.12(-0.38%)
Oct 26, 2012		31.21	31.21	31.21	0	+0.37(+1.20%)
Oct 25, 2012	30.87	30.96	30.64	30.84	1,545,487	+0.31(+1.02%)
Oct 24, 2012	31.07	31.23	30.49	30.53	1,405,808	-0.30(-0.97%)
Oct 23, 2012	30.34	30.92	30.34	30.83	1,601,379	+0.34(+1.12%)
Oct 19, 2012	31.09	31.10	30.42	30.49	3,424,901	-0.72(-2.31%)
Oct 18, 2012	31.30	31.41	31.04	31.21	1,682,059	-0.08(-0.26%)
Oct 17, 2012	31.14	31.51	31.01	31.29	1,724,563	-0.21(-0.67%)
Oct 16, 2012	30.99	31.58	30.99	31.50	3,453,248	+0.66(+2.14%)
Oct 15, 2012	30.61	30.89	30.56	30.84	2,120,297	+0.34(+1.11%)
Oct 12, 2012	30.60	30.76	30.46	30.50	2,231,919	-0.10(-0.33%)
Oct 11, 2012	30.77	30.85	30.55	30.60	2,447,353	+0.00(+0.00%)
Oct 10, 2012	30.97	31.01	30.56	30.60	1,584,818	-0.44(-1.42%)
Oct 09, 2012	31.37	31.37	30.90	31.04	2,560,708	-0.50(-1.59%)
Oct 08, 2012	31.74	31.74	31.45	31.54	1,471,912	-0.42(-1.31%)
Oct 06, 2012	31.98	32.34	31.89	31.96	2,300,840	+0.00(+0.00%)
Oct 05, 2012	31.98	32.34	31.89	31.96	2,300,840	+0.12(+0.38%)
Oct 04, 2012	31.80	31.90	31.53	31.84	2,395,224	+0.17(+0.54%)
Oct 03, 2012	31.91	31.91	31.59	31.67	2,645,350	-0.11(-0.35%)
Oct 02, 2012	31.87	31.90	31.57	31.78	3,369,813	+0.15(+0.47%)
Oct 01, 2012	31.66	32.01	31.52	31.63	2,033,892	-0.01(-0.03%)
Sep 28, 2012	31.73	31.83	31.55	31.64	2,070,537	-0.25(-0.78%)
Sep 27, 2012	31.48	31.96	31.30	31.89	3,049,368	+0.68(+2.18%)
Sep 26, 2012	31.24	31.25	30.86	31.21	1,785,551	-0.10(-0.32%)
Sep 25, 2012	32.06	32.09	31.30	31.31	2,380,053	-0.53(-1.66%)
Sep 24, 2012	31.96	32.06	31.72	31.84	1,407,176	-0.45(-1.39%)
Sep 21, 2012	32.41	32.55	32.26	32.29	1,693,901	+0.03(+0.09%)
Sep 20, 2012	32.37	32.48	32.09	32.26	2,691,634	-0.37(-1.13%)
Sep 19, 2012	32.86	32.86	32.60	32.63	1,286,365	-0.33(-1.00%)
Sep 18, 2012	32.87	33.00	32.77	32.96	892,762	-0.03(-0.09%)
Sep 17, 2012	33.17	33.30	32.87	32.99	797,343	-0.33(-0.99%)
Sep 14, 2012	33.04	33.57	33.04	33.32	2,176,127	+0.50(+1.52%)
Sep 13, 2012	32.50	32.94	32.35	32.82	1,838,265	+0.25(+0.77%)
Sep 12, 2012	32.67	32.88	32.44	32.57	1,029,685	+0.00(+0.00%)
Sep 11, 2012	32.54	32.82	32.42	32.57	1,457,744	+0.16(+0.49%)
Sep 10, 2012	32.75	32.85	32.41	32.41	2,079,576	-0.53(-1.61%)
Sep 07, 2012	32.86	33.01	32.74	32.94	1,682,252	-0.32(-0.96%)
Sep 06, 2012	32.41	33.28	32.41	33.26	3,040,667	+1.03(+3.20%)
Sep 05, 2012	32.39	32.62	32.16	32.23	1,866,657	-0.23(-0.71%)

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.