Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.14	33.63	33.14	33.63	2,058,547	+0.45(+1.36%)
Nov 29, 2012	32.49	33.28	32.45	33.18	1,983,966	+1.02(+3.17%)
Nov 28, 2012	31.84	32.31	31.75	32.16	1,438,658	-0.11(-0.34%)
Nov 27, 2012	32.40	32.64	32.26	32.27	1,233,699	-0.10(-0.31%)
Nov 26, 2012	32.59	32.59	32.11	32.37	1,006,660	-0.27(-0.83%)
Nov 24, 2012	32.65	32.86	32.30	32.64	722,156	+0.00(+0.00%)
Nov 23, 2012	32.65	32.86	32.30	32.64	722,156	+0.05(+0.15%)
Nov 22, 2012	32.10	32.60	31.95	32.59	510,167	+0.82(+2.58%)
Nov 21, 2012	32.04	32.11	31.60	31.77	1,321,810	-0.27(-0.84%)
Nov 20, 2012	32.13	32.26	31.76	32.04	1,144,843	-0.09(-0.28%)
Nov 19, 2012	32.62	32.63	31.89	32.13	1,512,605	+0.15(+0.47%)
Nov 16, 2012	31.61	32.12	31.41	31.98	1,626,413	+0.13(+0.41%)
Nov 15, 2012	32.00	32.25	31.52	31.85	1,703,855	-0.36(-1.12%)
Nov 14, 2012	33.20	33.20	32.15	32.21	1,824,076	-0.60(-1.83%)
Nov 13, 2012	32.54	33.24	32.38	32.81	1,376,805	-0.17(-0.52%)
Nov 12, 2012	33.09	33.09	32.68	32.98	577,990	+0.17(+0.52%)
Nov 09, 2012	32.40	33.36	32.35	32.81	1,473,158	-0.02(-0.06%)
Nov 08, 2012	33.15	33.25	32.59	32.83	1,567,453	-0.19(-0.58%)
Nov 07, 2012	32.57	33.16	32.45	33.02	2,686,345	-0.51(-1.52%)
Nov 06, 2012	33.10	33.99	32.88	33.53	1,473,987	+0.65(+1.98%)
Nov 05, 2012	32.77	33.31	32.70	32.88	1,357,481	-0.15(-0.45%)
Nov 02, 2012	33.69	34.07	32.99	33.03	2,674,704	-0.55(-1.64%)
Nov 01, 2012	31.92	33.59	31.90	33.58	2,743,234	+1.88(+5.93%)
Oct 31, 2012	31.57	31.97	31.51	31.70	1,591,424	+0.50(+1.60%)
Oct 30, 2012	30.92	31.50	30.78	31.20	763,097	+0.42(+1.36%)
Oct 29, 2012	30.70	31.00	30.63	30.78	514,353	-0.26(-0.84%)
Oct 26, 2012	31.73	31.98	31.01	31.04	1,498,626	-0.69(-2.17%)
Oct 25, 2012	31.88	31.98	31.49	31.73	1,845,622	+0.34(+1.08%)
Oct 24, 2012	30.61	32.05	30.61	31.39	3,547,419	+0.85(+2.78%)
Oct 23, 2012	30.50	30.78	30.17	30.54	3,577,845	-0.91(-2.89%)
Oct 19, 2012	31.81	32.13	31.37	31.45	2,152,874	-0.60(-1.87%)
Oct 18, 2012	31.31	32.09	31.23	32.05	2,627,736	+0.61(+1.94%)
Oct 17, 2012	31.24	31.49	30.93	31.44	2,850,542	+0.35(+1.13%)
Oct 16, 2012	30.49	31.21	30.46	31.09	3,003,962	+0.84(+2.78%)
Oct 15, 2012	29.84	30.35	29.73	30.25	1,243,786	+0.36(+1.20%)
Oct 12, 2012	30.16	30.52	29.81	29.89	3,187,798	-0.50(-1.65%)
Oct 11, 2012	30.71	30.92	30.18	30.39	4,128,366	+0.49(+1.64%)
Oct 10, 2012	30.46	30.54	29.86	29.90	2,907,249	-0.56(-1.84%)
Oct 09, 2012	30.12	30.77	30.12	30.46	3,026,890	+0.36(+1.20%)
Oct 05, 2012		30.10	30.10	30.10	0	+0.18(+0.60%)
Oct 04, 2012	29.50	29.98	29.46	29.92	1,375,862	+0.53(+1.80%)
Oct 03, 2012	29.04	29.46	29.01	29.39	2,488,285	+0.38(+1.31%)
Oct 02, 2012	29.34	29.47	28.86	29.01	1,154,775	-0.03(-0.10%)
Oct 01, 2012	29.33	29.66	28.94	29.04	2,878,663	+0.03(+0.10%)
Sep 28, 2012	29.19	29.19	28.57	29.01	2,996,402	-0.06(-0.21%)
Sep 27, 2012	29.61	29.86	29.07	29.07	4,062,789	+0.02(+0.07%)
Sep 26, 2012	28.67	29.49	28.33	29.05	3,074,006	+0.11(+0.38%)
Sep 25, 2012	29.61	29.84	28.81	28.94	2,170,795	-0.54(-1.83%)
Sep 24, 2012	29.60	29.94	29.41	29.48	1,308,447	-0.59(-1.96%)
Sep 21, 2012	31.04	31.16	30.03	30.07	4,157,383	-0.60(-1.96%)
Sep 20, 2012	30.49	30.83	30.32	30.67	2,496,664	-0.65(-2.08%)
Sep 19, 2012	31.40	31.70	31.02	31.32	1,305,269	+0.06(+0.19%)
Sep 18, 2012	31.21	31.84	30.88	31.26	2,614,538	-0.52(-1.64%)
Sep 17, 2012	32.60	32.98	31.62	31.78	2,695,004	-1.24(-3.76%)
Sep 14, 2012	32.31	33.60	32.21	33.02	5,016,315	+1.58(+5.03%)
Sep 13, 2012	30.53	31.65	30.08	31.44	2,678,263	+0.82(+2.68%)
Sep 12, 2012	31.01	31.20	30.12	30.62	3,183,585	-0.15(-0.49%)
Sep 11, 2012	29.25	30.83	29.25	30.77	3,993,538	+1.54(+5.27%)
Sep 10, 2012	29.40	30.30	29.15	29.23	2,377,427	-0.28(-0.95%)
Sep 07, 2012	27.65	29.56	27.60	29.51	4,111,789	+2.48(+9.17%)
Sep 06, 2012	26.88	27.08	26.47	27.03	2,074,149	+0.55(+2.08%)
Sep 05, 2012	26.64	26.66	26.02	26.48	2,439,969	-0.10(-0.38%)

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.