Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	36.04	36.22	35.50	35.88	1,895,095	-0.35(-0.96%)
Nov 29, 2012	36.07	36.45	35.97	36.23	2,177,471	+0.39(+1.09%)
Nov 28, 2012	34.61	35.87	34.29	35.84	2,292,070	+0.38(+1.07%)
Nov 27, 2012	36.51	36.52	35.43	35.46	1,932,286	-1.28(-3.47%)
Nov 26, 2012	35.90	36.75	35.52	36.74	2,455,828	+0.54(+1.51%)
Nov 23, 2012	35.60	36.34	35.37	36.19	1,166,539	+0.76(+2.13%)
Nov 21, 2012	34.68	35.64	34.68	35.43	1,780,458	+0.54(+1.54%)
Nov 20, 2012	35.35	35.55	34.70	34.90	2,257,355	-0.62(-1.73%)
Nov 19, 2012	34.26	35.58	34.23	35.51	4,353,229	+2.10(+6.29%)
Nov 16, 2012	32.93	33.51	32.33	33.41	2,379,087	+0.33(+0.99%)
Nov 15, 2012	34.79	34.86	32.98	33.08	4,723,014	-1.74(-5.00%)
Nov 14, 2012	35.45	35.80	34.63	34.83	2,881,544	-0.53(-1.49%)
Nov 13, 2012	35.26	36.13	35.17	35.35	2,230,626	-0.38(-1.08%)
Nov 12, 2012	35.64	35.86	35.41	35.74	1,580,765	+0.10(+0.27%)
Nov 09, 2012	36.15	36.39	35.62	35.64	1,678,948	-0.51(-1.42%)
Nov 08, 2012	35.61	36.36	35.11	36.15	2,578,737	+0.40(+1.13%)
Nov 07, 2012	35.59	35.88	34.83	35.75	2,089,201	+0.55(+1.57%)
Nov 06, 2012	35.06	35.43	34.77	35.20	1,890,733	+0.60(+1.74%)
Nov 05, 2012	34.04	34.99	33.96	34.60	2,428,268	+0.69(+2.04%)
Nov 02, 2012	35.67	35.70	33.75	33.90	4,006,577	-2.17(-6.02%)
Nov 01, 2012	35.92	36.47	35.85	36.08	2,073,134	-0.12(-0.34%)
Oct 31, 2012	35.94	36.52	35.60	36.20	2,161,527	+0.55(+1.55%)
Oct 26, 2012	36.15	35.65	35.65	35.65	2,519,603	-0.47(-1.30%)
Oct 25, 2012	34.68	36.14	34.67	36.11	4,815,481	+3.02(+9.14%)
Oct 24, 2012	33.79	34.21	33.06	33.09	2,122,385	-0.60(-1.79%)
Oct 23, 2012	33.67	34.01	33.32	33.69	1,692,767	-0.06(-0.17%)
Oct 19, 2012	33.49	34.29	33.33	33.75	2,303,491	-0.01(-0.04%)
Oct 18, 2012	33.70	34.38	33.58	33.76	2,141,709	-0.22(-0.66%)
Oct 17, 2012	33.42	34.01	33.06	33.99	1,870,759	+0.67(+2.00%)
Oct 16, 2012	33.07	33.46	32.97	33.32	1,825,606	+0.51(+1.54%)
Oct 15, 2012	32.76	32.94	32.31	32.81	2,392,538	-0.19(-0.56%)
Oct 12, 2012	33.67	33.70	32.90	33.00	1,851,120	-0.74(-2.18%)
Oct 11, 2012	33.60	34.17	33.49	33.74	1,510,374	+0.51(+1.52%)
Oct 10, 2012	33.26	33.60	32.87	33.23	1,801,385	-0.12(-0.37%)
Oct 09, 2012	34.11	34.44	33.33	33.35	1,947,128	-0.69(-2.03%)
Oct 08, 2012	33.92	34.29	33.75	34.04	1,086,748	-0.28(-0.82%)
Oct 05, 2012	34.34	35.20	34.15	34.33	2,431,100	-0.15(-0.45%)
Oct 04, 2012	34.04	34.49	33.88	34.48	1,620,089	+0.83(+2.48%)
Oct 03, 2012	33.72	33.81	33.42	33.65	2,089,321	+0.04(+0.11%)
Oct 02, 2012	33.90	33.95	33.33	33.61	1,930,076	-0.17(-0.51%)
Oct 01, 2012	33.55	33.86	33.40	33.78	2,935,923	+0.54(+1.62%)
Sep 28, 2012	33.02	33.49	32.60	33.24	2,869,296	+0.06(+0.19%)
Sep 27, 2012	32.26	33.23	32.06	33.18	2,656,610	+1.22(+3.81%)
Sep 26, 2012	31.50	32.22	31.28	31.96	3,254,528	+0.10(+0.30%)
Sep 25, 2012	32.70	32.98	31.82	31.87	2,626,834	-0.42(-1.31%)
Sep 24, 2012	33.00	33.07	32.22	32.29	2,554,927	-1.07(-3.21%)
Sep 21, 2012	33.76	33.84	33.13	33.36	5,286,283	+0.05(+0.15%)
Sep 20, 2012	33.28	33.69	33.11	33.31	3,315,633	-0.44(-1.29%)
Sep 19, 2012	33.19	34.04	33.07	33.74	3,386,326	+0.51(+1.54%)
Sep 18, 2012	32.67	33.28	32.53	33.23	3,513,011	+0.29(+0.88%)
Sep 17, 2012	33.08	33.44	31.93	32.94	3,464,721	+0.03(+0.08%)
Sep 14, 2012	32.35	33.28	32.34	32.92	4,726,937	+0.77(+2.39%)
Sep 13, 2012	30.86	32.39	30.69	32.15	5,800,652	+1.17(+3.79%)
Sep 12, 2012	31.02	31.05	30.30	30.98	3,320,128	+0.10(+0.33%)
Sep 11, 2012	30.98	31.39	30.69	30.87	2,238,894	+0.12(+0.40%)
Sep 10, 2012	31.68	31.78	30.64	30.75	2,372,618	-0.92(-2.89%)
Sep 07, 2012	31.59	32.10	31.57	31.67	3,308,205	+0.70(+2.26%)
Sep 06, 2012	30.71	31.19	30.62	30.97	2,296,958	+0.39(+1.28%)
Sep 05, 2012	30.79	30.83	29.93	30.58	2,188,527	-0.06(-0.19%)

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.