Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	37.96	38.07	37.77	37.90	3,483,929	-0.10(-0.25%)
Nov 29, 2012	37.81	38.07	37.68	38.00	2,386,288	+0.18(+0.47%)
Nov 28, 2012	37.55	37.85	37.52	37.82	6,213,143	+0.22(+0.60%)
Nov 27, 2012	37.55	37.89	37.45	37.60	3,223,578	+0.04(+0.11%)
Nov 26, 2012	37.48	37.60	37.39	37.55	3,583,783	+0.09(+0.24%)
Nov 23, 2012	37.45	37.52	37.36	37.47	1,317,034	+0.14(+0.38%)
Nov 21, 2012	37.16	37.39	37.08	37.32	2,600,646	+0.16(+0.42%)
Nov 20, 2012	37.06	37.22	36.94	37.17	2,557,534	+0.05(+0.15%)
Nov 19, 2012	36.85	37.12	36.68	37.11	2,923,347	+0.39(+1.05%)
Nov 16, 2012	36.67	36.73	36.42	36.73	3,341,044	+0.19(+0.52%)
Nov 15, 2012	36.34	36.60	36.17	36.54	2,848,190	+0.14(+0.39%)
Nov 14, 2012	36.49	36.74	36.29	36.40	2,746,015	-0.09(-0.26%)
Nov 13, 2012	36.31	36.71	36.31	36.49	2,858,687	+0.10(+0.28%)
Nov 12, 2012	36.27	36.44	36.10	36.39	1,949,431	+0.13(+0.36%)
Nov 09, 2012	36.31	36.60	36.20	36.26	4,007,276	-0.13(-0.35%)
Nov 08, 2012	35.43	36.71	35.41	36.39	5,638,735	-0.33(-0.90%)
Nov 07, 2012	36.85	36.94	36.35	36.72	4,656,888	-0.41(-1.10%)
Nov 06, 2012	36.53	37.15	36.44	37.13	4,839,302	+0.52(+1.43%)
Nov 05, 2012	36.32	36.61	36.01	36.61	5,157,625	+0.20(+0.56%)
Nov 02, 2012	36.31	36.68	36.25	36.40	5,472,677	+0.13(+0.36%)
Nov 01, 2012	35.74	36.35	35.37	36.27	3,938,479	+0.80(+2.26%)
Oct 31, 2012	35.87	35.93	35.41	35.47	5,692,989	-0.39(-1.10%)
Oct 26, 2012	35.68	35.87	35.87	35.87	3,328,854	+0.23(+0.65%)
Oct 25, 2012	35.29	35.73	35.29	35.64	2,547,181	+0.50(+1.43%)
Oct 24, 2012	35.27	35.38	35.07	35.13	2,068,258	+0.12(+0.33%)
Oct 23, 2012	35.09	35.12	34.82	35.02	1,063,103	-0.30(-0.84%)
Oct 19, 2012	35.60	35.66	35.16	35.32	2,218,423	-0.28(-0.78%)
Oct 18, 2012	35.81	35.81	35.50	35.60	2,562,188	-0.24(-0.66%)
Oct 17, 2012	35.36	35.84	35.36	35.83	2,438,362	+0.53(+1.50%)
Oct 16, 2012	35.13	35.37	35.12	35.30	1,996,709	+0.25(+0.72%)
Oct 15, 2012	35.11	35.12	34.93	35.05	1,589,894	-0.02(-0.06%)
Oct 12, 2012	35.09	35.26	34.97	35.07	1,445,116	+0.09(+0.25%)
Oct 11, 2012	35.09	35.19	34.98	34.99	1,309,862	+0.12(+0.33%)
Oct 10, 2012	35.07	35.18	34.76	34.87	1,511,473	-0.10(-0.29%)
Oct 09, 2012	35.20	35.25	34.92	34.97	1,347,059	-0.20(-0.58%)
Oct 08, 2012	35.17	35.22	35.01	35.18	1,042,904	-0.05(-0.13%)
Oct 05, 2012	35.36	35.43	35.13	35.22	1,688,316	+0.05(+0.14%)
Oct 04, 2012	35.13	35.26	35.07	35.18	1,085,252	+0.05(+0.13%)
Oct 03, 2012	35.28	35.28	35.01	35.13	1,499,525	-0.06(-0.17%)
Oct 02, 2012	35.31	35.46	35.02	35.19	1,969,141	-0.02(-0.06%)
Oct 01, 2012	34.91	35.43	34.88	35.21	3,156,280	+0.18(+0.52%)
Sep 28, 2012	34.92	35.05	34.75	35.03	2,412,152	+0.01(+0.02%)
Sep 27, 2012	35.05	35.13	34.88	35.02	2,022,528	-0.03(-0.10%)
Sep 26, 2012	35.20	35.36	35.00	35.05	2,208,281	-0.11(-0.31%)
Sep 25, 2012	35.26	35.36	35.12	35.16	4,419,427	+0.09(+0.25%)
Sep 24, 2012	34.90	35.13	34.77	35.07	3,106,813	+0.19(+0.54%)
Sep 21, 2012	34.80	34.93	34.69	34.88	4,141,803	+0.12(+0.35%)
Sep 20, 2012	34.52	34.88	34.52	34.76	3,372,602	+0.22(+0.65%)
Sep 19, 2012	34.19	34.68	34.17	34.54	3,055,491	+0.43(+1.27%)
Sep 18, 2012	34.26	34.26	34.07	34.10	1,902,201	-0.12(-0.34%)
Sep 17, 2012	34.04	34.25	34.04	34.22	2,011,219	+0.19(+0.56%)
Sep 14, 2012	34.41	34.42	33.85	34.03	4,239,296	-0.43(-1.24%)
Sep 13, 2012	34.05	34.54	33.92	34.46	2,820,185	+0.31(+0.89%)
Sep 12, 2012	34.23	34.30	34.03	34.15	1,442,382	-0.04(-0.12%)
Sep 11, 2012	34.16	34.19	34.01	34.19	1,844,842	+0.11(+0.32%)
Sep 10, 2012	33.95	34.14	33.85	34.08	2,676,640	-0.08(-0.24%)
Sep 07, 2012	34.13	34.25	34.06	34.16	2,833,989	-0.01(-0.02%)
Sep 06, 2012	34.07	34.22	33.99	34.17	3,309,743	+0.14(+0.42%)
Sep 05, 2012	34.31	34.44	34.03	34.03	1,932,024	-0.31(-0.91%)

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.