Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.82	32.82	32.58	32.58	2,820	-0.16(-0.48%)
Nov 29, 2012	32.57	32.87	32.56	32.74	6,231	-0.02(-0.07%)
Nov 28, 2012	33.15	33.25	32.76	32.76	17,193	-0.07(-0.20%)
Nov 27, 2012	32.64	32.83	32.56	32.83	7,381	+0.28(+0.88%)
Nov 26, 2012	32.76	32.89	32.54	32.54	2,106	+0.25(+0.76%)
Nov 23, 2012	32.32	32.37	32.20	32.30	176,819	-0.06(-0.19%)
Nov 21, 2012	32.27	32.36	32.21	32.36	41,844	-0.05(-0.15%)
Nov 20, 2012	32.96	32.96	32.41	32.41	9,717	-0.65(-1.98%)
Nov 19, 2012	32.96	33.06	32.65	33.06	18,086	-0.35(-1.06%)
Nov 16, 2012	33.36	33.77	33.36	33.42	26,440	-0.11(-0.34%)
Nov 15, 2012	33.27	33.72	33.23	33.53	16,151	-0.02(-0.07%)
Nov 14, 2012	33.02	33.64	33.02	33.55	30,885	+0.09(+0.27%)
Nov 13, 2012	33.67	33.67	33.28	33.46	10,543	+0.20(+0.60%)
Nov 12, 2012	33.13	33.45	33.13	33.26	16,272	+0.01(+0.04%)
Nov 09, 2012	33.02	33.25	32.81	33.25	203,592	+0.10(+0.30%)
Nov 08, 2012	32.09	33.15	32.01	33.15	20,150	+1.01(+3.15%)
Nov 07, 2012	32.14	32.43	32.07	32.14	16,097	+1.03(+3.32%)
Nov 06, 2012	31.44	31.56	31.06	31.11	38,601	-0.51(-1.62%)
Nov 05, 2012	31.69	31.73	31.62	31.62	37,950	+0.33(+1.05%)
Nov 02, 2012	31.13	31.29	31.09	31.29	194,354	-0.04(-0.14%)
Nov 01, 2012	31.51	31.58	31.23	31.34	56,510	-0.42(-1.33%)
Oct 31, 2012	31.42	31.82	31.38	31.76	44,785	+0.43(+1.38%)
Oct 26, 2012	30.73	31.33	31.33	31.33	191,782	+0.91(+3.00%)
Oct 25, 2012	30.32	30.82	30.28	30.41	25,964	-0.43(-1.39%)
Oct 24, 2012	31.02	31.11	30.84	30.84	8,780	-0.45(-1.44%)
Oct 23, 2012	31.12	31.39	31.12	31.29	41,363	+0.35(+1.14%)
Oct 19, 2012	30.24	30.95	30.24	30.94	190,767	+0.86(+2.86%)
Oct 18, 2012	30.65	30.69	29.96	30.08	15,987	-0.40(-1.31%)
Oct 17, 2012	30.55	30.55	30.35	30.48	18,807	-0.60(-1.93%)
Oct 16, 2012	31.54	31.54	31.08	31.08	9,032	-0.83(-2.59%)
Oct 15, 2012	31.93	32.06	31.84	31.91	13,912	-0.17(-0.54%)
Oct 12, 2012	32.11	32.48	32.04	32.08	13,584	+0.23(+0.73%)
Oct 11, 2012	31.14	31.86	31.05	31.85	24,889	+0.29(+0.92%)
Oct 10, 2012	30.78	31.57	30.73	31.56	21,372	+0.55(+1.78%)
Oct 09, 2012	30.85	31.12	30.76	31.01	33,766	-0.15(-0.49%)
Oct 08, 2012	31.04	31.18	30.91	31.16	8,291	+0.46(+1.49%)
Oct 05, 2012	30.76	30.83	30.64	30.70	20,312	-0.81(-2.57%)
Oct 04, 2012	31.81	32.03	31.42	31.51	13,222	-0.72(-2.24%)
Oct 03, 2012	32.05	32.27	31.99	32.23	8,661	-0.00(-0.01%)
Oct 02, 2012	32.05	32.28	32.05	32.24	23,328	-0.16(-0.49%)
Oct 01, 2012	32.28	32.42	31.93	32.40	7,258	+0.20(+0.64%)
Sep 28, 2012	32.39	32.55	31.95	32.19	154,528	+0.13(+0.40%)
Sep 27, 2012	32.29	32.39	31.91	32.07	16,901	-0.45(-1.38%)
Sep 26, 2012	32.31	32.52	32.24	32.52	53,321	+0.67(+2.11%)
Sep 25, 2012	31.27	31.85	31.11	31.84	27,053	+0.61(+1.95%)
Sep 24, 2012	31.05	31.29	31.05	31.23	14,154	+0.41(+1.31%)
Sep 21, 2012	30.34	30.83	30.34	30.83	26,063	+0.15(+0.48%)
Sep 20, 2012	31.07	31.14	30.54	30.68	28,610	+0.17(+0.55%)
Sep 19, 2012	30.66	30.66	30.38	30.51	51,395	+0.28(+0.93%)
Sep 18, 2012	30.35	30.45	30.05	30.23	25,221	+0.37(+1.25%)
Sep 17, 2012	29.43	29.88	29.43	29.86	19,054	+0.71(+2.44%)
Sep 14, 2012	29.86	29.86	29.09	29.14	112,603	-1.72(-5.58%)
Sep 13, 2012	31.26	31.48	30.32	30.87	62,520	-0.18(-0.59%)
Sep 12, 2012	31.12	31.17	30.96	31.05	29,885	-0.83(-2.60%)
Sep 11, 2012	32.07	32.08	31.88	31.88	5,726	-0.28(-0.86%)
Sep 10, 2012	31.83	32.15	31.83	32.15	9,937	+0.06(+0.19%)
Sep 07, 2012	33.19	33.19	31.99	32.09	11,634	-0.30(-0.92%)
Sep 06, 2012	32.75	32.78	32.36	32.39	15,046	-1.08(-3.22%)
Sep 05, 2012	33.50	33.65	33.39	33.47	26,544	-0.23(-0.68%)

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.