Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	31.71	31.95	31.46	31.76	2,798,977	+0.11(+0.34%)
Nov 29, 2012	31.43	31.71	31.33	31.66	1,184,755	+0.35(+1.13%)
Nov 28, 2012	30.72	31.42	30.60	31.30	1,055,752	+0.48(+1.55%)
Nov 27, 2012	30.49	31.13	30.43	30.82	2,065,974	+0.37(+1.22%)
Nov 26, 2012	30.84	30.94	30.45	30.45	1,283,295	-0.63(-2.02%)
Nov 23, 2012	30.68	31.08	30.65	31.08	432,194	+0.64(+2.09%)
Nov 21, 2012	30.69	30.79	30.41	30.44	1,066,835	-0.25(-0.81%)
Nov 20, 2012	30.66	30.78	30.43	30.69	1,162,730	+0.04(+0.14%)
Nov 19, 2012	30.54	30.72	30.20	30.65	2,000,625	+0.42(+1.41%)
Nov 16, 2012	29.77	30.28	29.65	30.22	2,715,431	+0.51(+1.73%)
Nov 15, 2012	29.99	30.01	29.62	29.71	2,166,715	-0.24(-0.80%)
Nov 14, 2012	30.42	30.58	29.86	29.95	2,263,047	-0.41(-1.34%)
Nov 13, 2012	30.80	31.05	30.31	30.36	2,877,756	-0.56(-1.80%)
Nov 12, 2012	31.36	31.36	30.87	30.91	2,051,252	-0.44(-1.41%)
Nov 09, 2012	30.80	31.71	30.80	31.36	1,521,292	+0.50(+1.61%)
Nov 08, 2012	31.55	31.84	30.76	30.86	2,054,396	-0.81(-2.54%)
Nov 07, 2012	31.81	32.00	31.60	31.67	1,471,216	-0.52(-1.62%)
Nov 06, 2012	31.70	32.41	31.63	32.19	1,495,324	+0.57(+1.79%)
Nov 05, 2012	31.53	31.67	31.28	31.62	1,503,805	-0.08(-0.25%)
Nov 02, 2012	31.88	31.95	31.61	31.70	1,500,902	+0.03(+0.08%)
Nov 01, 2012	31.36	32.02	31.16	31.67	2,088,183	+0.39(+1.25%)
Oct 31, 2012	31.50	31.87	31.18	31.28	1,884,545	-0.19(-0.59%)
Oct 26, 2012	31.65	31.47	31.47	31.47	1,864,904	-0.23(-0.73%)
Oct 25, 2012	31.29	31.73	31.16	31.70	2,044,928	+0.72(+2.31%)
Oct 24, 2012	31.28	31.39	30.96	30.98	1,334,157	-0.24(-0.77%)
Oct 23, 2012	31.07	31.35	30.86	31.22	1,605,848	-0.34(-1.07%)
Oct 19, 2012	32.05	32.06	31.24	31.56	1,887,855	-0.58(-1.79%)
Oct 18, 2012	32.59	32.62	31.91	32.13	2,226,763	-0.55(-1.68%)
Oct 17, 2012	31.79	32.74	31.67	32.68	4,043,142	+1.01(+3.19%)
Oct 16, 2012	31.72	31.82	31.41	31.67	1,992,002	+0.19(+0.62%)
Oct 15, 2012	30.97	31.51	30.92	31.48	2,603,457	+0.50(+1.60%)
Oct 12, 2012	31.31	31.37	30.66	30.98	4,825,586	-0.18(-0.57%)
Oct 11, 2012	31.44	31.72	31.16	31.16	3,980,383	-0.11(-0.34%)
Oct 10, 2012	31.21	31.84	31.03	31.27	7,508,525	+0.48(+1.55%)
Oct 09, 2012	32.13	32.26	30.66	30.79	7,274,039	-1.39(-4.32%)
Oct 08, 2012	32.19	32.31	31.86	32.18	2,551,813	+0.13(+0.41%)
Oct 05, 2012	31.29	32.31	31.03	32.05	5,201,640	+1.31(+4.26%)
Oct 04, 2012	30.49	30.92	30.10	30.74	4,239,136	+0.37(+1.22%)
Oct 03, 2012	30.11	30.67	29.86	30.36	6,731,551	+0.79(+2.66%)
Oct 02, 2012	29.13	29.77	29.08	29.58	2,907,320	+0.66(+2.27%)
Oct 01, 2012	28.83	28.99	28.54	28.92	2,976,103	+0.28(+0.99%)
Sep 28, 2012	28.67	28.73	28.38	28.64	2,676,839	-0.22(-0.77%)
Sep 27, 2012	28.50	28.91	28.41	28.86	1,234,781	+0.37(+1.31%)
Sep 26, 2012	28.61	28.80	28.38	28.49	2,289,801	+0.01(+0.03%)
Sep 25, 2012	29.22	29.31	28.44	28.48	2,507,757	-0.61(-2.10%)
Sep 24, 2012	29.24	29.48	28.89	29.09	1,999,315	-0.35(-1.20%)
Sep 21, 2012	29.95	30.16	29.43	29.44	3,265,107	-0.42(-1.39%)
Sep 20, 2012	29.29	30.24	29.26	29.86	3,087,543	+0.50(+1.72%)
Sep 19, 2012	29.13	29.61	28.89	29.35	2,076,210	+0.32(+1.10%)
Sep 18, 2012	29.08	29.37	28.89	29.04	1,635,953	-0.12(-0.42%)
Sep 17, 2012	28.48	29.16	28.32	29.16	3,059,682	+0.66(+2.33%)
Sep 14, 2012	29.05	29.43	28.45	28.50	3,449,256	-0.50(-1.74%)
Sep 13, 2012	28.68	29.12	28.41	29.00	3,994,103	+0.24(+0.83%)
Sep 12, 2012	29.07	29.23	28.74	28.76	2,777,045	-0.27(-0.95%)
Sep 11, 2012	29.11	29.16	28.94	29.04	2,552,154	+0.04(+0.12%)
Sep 10, 2012	29.43	29.60	28.93	29.00	3,119,143	-0.79(-2.64%)
Sep 07, 2012	30.14	30.28	29.70	29.79	1,960,441	-0.36(-1.20%)
Sep 06, 2012	29.58	30.28	29.58	30.15	2,531,990	+0.80(+2.71%)
Sep 05, 2012	29.45	29.66	29.34	29.35	3,123,499	-0.05(-0.18%)

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.