Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	29.63	30.09	29.63	29.91	3,106,353	+0.01(+0.03%)
Nov 29, 2012	29.10	30.21	29.07	29.90	4,319,061	+0.98(+3.39%)
Nov 28, 2012	28.70	28.95	28.45	28.92	2,044,209	-0.05(-0.16%)
Nov 27, 2012	29.15	29.26	28.64	28.96	2,842,806	-0.20(-0.68%)
Nov 26, 2012	29.40	29.58	28.86	29.16	2,222,196	-0.47(-1.59%)
Nov 23, 2012	29.67	29.87	29.52	29.63	1,073,019	+0.09(+0.32%)
Nov 21, 2012	29.64	29.75	29.34	29.54	2,401,107	+0.00(+0.00%)
Nov 20, 2012	29.69	29.71	29.40	29.54	3,053,075	-0.12(-0.41%)
Nov 19, 2012	29.17	29.73	29.10	29.66	2,921,630	+0.93(+3.25%)
Nov 16, 2012	28.35	29.07	28.32	28.73	3,299,285	+0.55(+1.94%)
Nov 15, 2012	28.55	28.57	27.95	28.18	3,403,953	-0.42(-1.48%)
Nov 14, 2012	29.82	29.90	28.19	28.61	5,325,642	-1.24(-4.17%)
Nov 13, 2012	30.50	30.55	29.71	29.85	4,059,833	-0.78(-2.55%)
Nov 12, 2012	30.64	31.07	30.22	30.63	2,549,513	-0.09(-0.31%)
Nov 09, 2012	30.47	30.97	29.75	30.72	6,087,128	+0.34(+1.12%)
Nov 08, 2012	31.91	31.92	30.10	30.39	7,684,595	-1.50(-4.70%)
Nov 07, 2012	31.62	32.17	30.55	31.88	21,749,660	+2.75(+9.44%)
Nov 06, 2012	30.30	30.38	28.77	29.13	7,607,576	-1.22(-4.03%)
Nov 05, 2012	28.82	30.87	28.78	30.36	8,175,329	+1.47(+5.09%)
Nov 02, 2012	28.59	29.07	28.26	28.89	3,188,943	+0.62(+2.20%)
Nov 01, 2012	26.37	28.44	26.30	28.27	3,960,749	+1.51(+5.63%)
Oct 31, 2012	27.91	27.93	26.75	26.76	3,376,209	-2.94(-9.90%)
Oct 26, 2012	29.41	29.70	29.70	29.70	4,099,945	+0.25(+0.86%)
Oct 25, 2012	28.96	29.65	28.96	29.44	3,642,212	+0.60(+2.09%)
Oct 24, 2012	28.38	29.19	28.17	28.84	10,211,045	+0.92(+3.31%)
Oct 23, 2012	28.51	28.54	27.88	27.92	2,823,903	-0.39(-1.36%)
Oct 19, 2012	28.87	29.00	28.12	28.30	1,952,868	-0.69(-2.37%)
Oct 18, 2012	29.04	29.13	28.74	28.99	2,091,402	+0.02(+0.06%)
Oct 17, 2012	29.42	29.92	28.82	28.97	3,317,205	-0.08(-0.29%)
Oct 16, 2012	30.85	30.87	28.86	29.06	6,936,504	-0.89(-2.99%)
Oct 15, 2012	29.23	30.06	29.20	29.95	3,826,693	+0.83(+2.85%)
Oct 12, 2012	29.20	29.33	28.98	29.12	1,900,228	-0.07(-0.23%)
Oct 11, 2012	29.28	29.72	28.93	29.19	3,494,726	+0.56(+1.94%)
Oct 10, 2012	28.94	29.01	28.34	28.63	2,651,663	-0.31(-1.07%)
Oct 09, 2012	29.54	29.63	28.20	28.94	3,155,693	-0.56(-1.88%)
Oct 08, 2012	30.18	30.23	29.41	29.50	4,058,775	-0.60(-2.00%)
Oct 05, 2012	30.59	31.04	29.92	30.10	2,006,929	-0.21(-0.68%)
Oct 04, 2012	29.68	30.76	28.45	30.31	4,245,943	-0.66(-2.13%)
Oct 03, 2012	31.45	31.45	30.82	30.97	3,011,728	-0.36(-1.14%)
Oct 02, 2012	31.77	32.28	31.04	31.33	2,521,846	-0.46(-1.45%)
Oct 01, 2012	31.31	32.33	31.05	31.79	2,798,217	+0.47(+1.50%)
Sep 28, 2012	30.88	31.60	30.88	31.32	3,785,373	+0.19(+0.61%)
Sep 27, 2012	30.22	31.32	30.21	31.13	3,000,088	+1.02(+3.38%)
Sep 26, 2012	29.98	30.33	29.40	30.11	2,406,991	+0.12(+0.41%)
Sep 25, 2012	30.37	30.55	29.98	29.99	1,479,493	-0.34(-1.12%)
Sep 24, 2012	30.48	30.65	30.28	30.33	2,081,932	-0.34(-1.11%)
Sep 21, 2012	30.80	30.85	30.67	30.67	2,130,998	+0.05(+0.15%)
Sep 20, 2012	30.63	30.80	30.52	30.62	1,610,702	-0.23(-0.73%)
Sep 19, 2012	30.77	30.99	30.55	30.85	2,690,859	+0.08(+0.24%)
Sep 18, 2012	29.85	31.36	29.78	30.77	5,100,897	+0.78(+2.61%)
Sep 17, 2012	29.35	30.11	28.98	29.99	2,059,578	+0.64(+2.18%)
Sep 14, 2012	28.61	29.98	28.46	29.35	3,150,529	+0.81(+2.84%)
Sep 13, 2012	27.43	28.59	27.43	28.54	2,871,889	+1.07(+3.91%)
Sep 12, 2012	27.33	27.61	27.31	27.47	1,822,603	+0.22(+0.79%)
Sep 11, 2012	27.48	27.59	27.22	27.25	997,082	-0.25(-0.92%)
Sep 10, 2012	27.55	27.64	27.31	27.50	1,166,325	-0.10(-0.38%)
Sep 07, 2012	27.69	27.93	27.43	27.61	1,390,657	-0.03(-0.10%)
Sep 06, 2012	27.15	27.95	27.15	27.64	2,694,787	+0.57(+2.12%)
Sep 05, 2012	26.94	27.25	26.79	27.06	1,584,204	+0.18(+0.67%)

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.