Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.56	35.78	35.40	35.78	3,304,409	+0.22(+0.63%)
Nov 29, 2012	35.57	35.58	35.27	35.55	1,695,910	+0.04(+0.13%)
Nov 28, 2012	35.14	35.55	34.95	35.51	2,856,569	+0.34(+0.97%)
Nov 27, 2012	35.25	35.44	35.07	35.17	2,310,961	-0.03(-0.07%)
Nov 26, 2012	34.63	35.41	34.62	35.20	3,537,245	+0.50(+1.44%)
Nov 23, 2012	34.80	34.81	34.43	34.70	1,192,370	-0.07(-0.20%)
Nov 21, 2012	34.92	34.98	34.39	34.77	2,557,862	-0.14(-0.40%)
Nov 20, 2012	35.14	35.14	34.74	34.91	1,796,298	-0.21(-0.58%)
Nov 19, 2012	35.39	35.45	34.91	35.11	2,306,812	-0.15(-0.42%)
Nov 16, 2012	34.86	35.27	34.86	35.26	3,289,473	+0.35(+1.01%)
Nov 15, 2012	35.41	35.59	34.76	34.91	4,399,126	-0.51(-1.45%)
Nov 14, 2012	35.45	35.53	35.18	35.42	2,963,856	+0.03(+0.07%)
Nov 13, 2012	35.18	35.73	35.18	35.39	2,636,478	+0.04(+0.13%)
Nov 12, 2012	35.61	35.75	35.19	35.35	2,966,312	-0.40(-1.11%)
Nov 09, 2012	35.86	36.01	35.61	35.75	3,166,527	-0.05(-0.13%)
Nov 08, 2012	35.76	36.44	35.76	35.80	3,411,642	+0.10(+0.28%)
Nov 07, 2012	36.47	36.51	35.40	35.69	5,845,185	-0.95(-2.60%)
Nov 06, 2012	36.94	37.25	36.59	36.65	3,332,987	-0.15(-0.41%)
Nov 05, 2012	37.50	37.54	36.65	36.80	4,892,709	-0.76(-2.03%)
Nov 02, 2012	38.05	38.10	37.50	37.56	1,647,633	-0.34(-0.89%)
Nov 01, 2012	38.35	38.37	37.75	37.90	2,182,213	-0.41(-1.08%)
Oct 31, 2012	37.86	38.42	37.44	38.31	2,386,733	+0.26(+0.68%)
Oct 26, 2012	38.12	38.05	38.05	38.05	1,755,239	-0.03(-0.07%)
Oct 25, 2012	37.87	38.07	37.79	38.07	2,012,266	+0.28(+0.74%)
Oct 24, 2012	38.00	38.00	37.75	37.79	1,799,831	-0.08(-0.22%)
Oct 23, 2012	37.82	37.97	37.65	37.88	2,153,163	-0.49(-1.27%)
Oct 19, 2012	38.43	38.52	38.24	38.36	3,655,196	-0.16(-0.43%)
Oct 18, 2012	38.50	38.59	38.28	38.53	1,420,024	+0.08(+0.20%)
Oct 17, 2012	38.00	38.56	37.94	38.45	1,902,484	+0.51(+1.34%)
Oct 16, 2012	38.00	38.06	37.79	37.95	1,849,016	-0.01(-0.02%)
Oct 15, 2012	38.02	38.04	37.69	37.95	1,558,274	-0.01(-0.02%)
Oct 12, 2012	38.28	38.43	37.90	37.96	1,537,670	-0.22(-0.57%)
Oct 11, 2012	38.18	38.39	38.01	38.17	1,652,360	+0.06(+0.17%)
Oct 10, 2012	37.95	38.17	37.87	38.11	1,776,459	+0.08(+0.20%)
Oct 09, 2012	38.14	38.25	37.88	38.03	1,878,085	-0.12(-0.32%)
Oct 08, 2012	38.17	38.37	38.02	38.16	1,218,899	-0.05(-0.13%)
Oct 05, 2012	38.52	38.52	38.12	38.21	1,965,857	-0.13(-0.35%)
Oct 04, 2012	38.16	38.40	38.12	38.34	2,999,716	+0.43(+1.12%)
Oct 03, 2012	37.88	38.14	37.83	37.91	2,401,678	+0.07(+0.18%)
Oct 02, 2012	37.58	37.91	37.53	37.84	2,412,798	+0.11(+0.29%)
Oct 01, 2012	38.04	38.08	37.69	37.74	1,888,921	-0.26(-0.68%)
Sep 28, 2012	37.72	38.05	37.64	38.00	2,396,243	+0.20(+0.52%)
Sep 27, 2012	38.16	38.16	37.77	37.80	2,306,092	-0.32(-0.85%)
Sep 26, 2012	37.75	38.30	37.75	38.12	3,836,027	+0.40(+1.06%)
Sep 25, 2012	37.79	37.95	37.67	37.72	2,318,165	-0.01(-0.03%)
Sep 24, 2012	37.46	37.82	37.44	37.74	2,616,380	+0.24(+0.64%)
Sep 21, 2012	37.81	37.83	37.48	37.50	4,147,638	-0.24(-0.64%)
Sep 20, 2012	37.65	37.90	37.64	37.74	2,236,390	+0.01(+0.03%)
Sep 19, 2012	37.83	37.93	37.66	37.72	1,870,907	-0.01(-0.03%)
Sep 18, 2012	37.77	37.90	37.59	37.74	2,325,845	-0.08(-0.22%)
Sep 17, 2012	37.99	38.26	37.69	37.82	3,416,397	-0.13(-0.33%)
Sep 14, 2012	38.61	38.68	37.82	37.95	3,489,769	-0.75(-1.93%)
Sep 13, 2012	38.09	38.69	38.09	38.69	1,913,865	+0.51(+1.35%)
Sep 12, 2012	38.34	38.35	38.10	38.18	1,870,940	-0.08(-0.22%)
Sep 11, 2012	38.37	38.40	38.26	38.26	1,063,998	-0.11(-0.30%)
Sep 10, 2012	38.62	38.62	38.33	38.38	1,462,141	-0.09(-0.23%)
Sep 07, 2012	38.74	38.75	38.41	38.47	1,341,965	-0.27(-0.70%)
Sep 06, 2012	38.48	38.76	38.45	38.74	1,572,474	+0.46(+1.21%)
Sep 05, 2012	38.69	38.69	38.26	38.28	1,795,395	-0.35(-0.90%)

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.