Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.38	32.56	32.25	32.42	380,865	+0.10(+0.30%)
Nov 29, 2012	31.62	32.35	31.31	32.32	216,757	+0.88(+2.81%)
Nov 28, 2012	31.34	31.46	31.11	31.44	232,175	+0.00(+0.00%)
Nov 27, 2012	31.30	31.63	31.16	31.44	209,982	+0.16(+0.52%)
Nov 26, 2012	31.19	31.38	30.99	31.27	201,157	-0.06(-0.21%)
Nov 23, 2012	31.31	31.48	31.23	31.34	92,939	+0.26(+0.83%)
Nov 21, 2012	30.85	31.17	30.85	31.08	118,550	+0.19(+0.60%)
Nov 20, 2012	30.38	30.89	30.38	30.89	209,438	+0.53(+1.73%)
Nov 19, 2012	30.23	30.56	30.08	30.37	233,785	+0.49(+1.65%)
Nov 16, 2012	29.85	29.95	29.57	29.87	274,070	-0.07(-0.24%)
Nov 15, 2012	30.30	30.48	29.70	29.95	394,148	-0.35(-1.15%)
Nov 14, 2012	31.20	31.34	30.27	30.30	312,928	-0.74(-2.37%)
Nov 13, 2012	31.45	31.54	31.02	31.03	282,256	-0.37(-1.19%)
Nov 12, 2012	31.81	31.88	31.40	31.40	209,961	-0.37(-1.17%)
Nov 09, 2012	32.01	32.21	31.76	31.78	215,760	-0.44(-1.38%)
Nov 08, 2012	32.44	32.48	32.07	32.22	514,177	-0.19(-0.57%)
Nov 07, 2012	32.64	32.64	32.23	32.40	313,596	-0.68(-2.07%)
Nov 06, 2012	32.71	33.09	32.64	33.09	339,864	+0.32(+0.98%)
Nov 05, 2012	32.73	32.81	32.48	32.77	326,270	-0.05(-0.15%)
Nov 02, 2012	33.07	33.22	32.67	32.81	359,528	-0.16(-0.49%)
Nov 01, 2012	32.80	33.27	32.32	32.98	424,363	+0.28(+0.86%)
Oct 31, 2012	31.49	32.76	31.49	32.69	380,623	+1.01(+3.20%)
Oct 26, 2012	31.33	31.68	31.68	31.68	269,165	+0.43(+1.39%)
Oct 25, 2012	31.18	31.27	30.86	31.24	317,526	+0.36(+1.17%)
Oct 24, 2012	31.74	32.03	30.61	30.88	359,219	-0.66(-2.09%)
Oct 23, 2012	31.32	32.21	31.26	31.54	427,657	-0.51(-1.58%)
Oct 19, 2012	32.56	32.81	31.82	32.05	403,830	-0.81(-2.48%)
Oct 18, 2012	33.47	33.60	32.77	32.86	349,957	-0.60(-1.78%)
Oct 17, 2012	33.24	33.64	33.24	33.46	142,577	+0.32(+0.97%)
Oct 16, 2012	33.10	33.53	33.02	33.14	211,188	+0.09(+0.27%)
Oct 15, 2012	33.07	33.13	32.76	33.05	143,255	+0.09(+0.27%)
Oct 12, 2012	33.10	33.10	32.76	32.96	134,843	-0.07(-0.22%)
Oct 11, 2012	33.24	33.31	32.90	33.03	225,282	+0.05(+0.15%)
Oct 10, 2012	33.25	33.35	32.85	32.98	166,193	-0.18(-0.53%)
Oct 09, 2012	33.64	33.80	33.14	33.16	209,353	-0.56(-1.65%)
Oct 08, 2012	33.60	33.84	33.57	33.72	114,280	-0.10(-0.31%)
Oct 05, 2012	33.81	34.26	33.64	33.82	252,758	+0.22(+0.65%)
Oct 04, 2012	33.77	33.95	33.34	33.60	265,791	+0.02(+0.05%)
Oct 03, 2012	33.60	33.83	33.47	33.59	235,598	+0.02(+0.05%)
Oct 02, 2012	33.83	33.90	33.27	33.57	236,530	-0.06(-0.17%)
Oct 01, 2012	33.68	33.96	33.35	33.63	322,658	+0.26(+0.77%)
Sep 28, 2012	33.36	33.68	33.22	33.37	173,462	-0.21(-0.62%)
Sep 27, 2012	33.76	33.82	33.18	33.58	298,279	+0.05(+0.14%)
Sep 26, 2012	34.48	34.58	33.43	33.53	329,281	-0.84(-2.44%)
Sep 25, 2012	34.98	35.12	34.32	34.37	288,824	-0.47(-1.34%)
Sep 24, 2012	34.92	35.09	34.71	34.84	268,456	-0.31(-0.89%)
Sep 21, 2012	35.33	35.40	34.76	35.15	571,192	+0.19(+0.53%)
Sep 20, 2012	34.96	35.13	34.70	34.96	184,234	-0.09(-0.25%)
Sep 19, 2012	35.13	35.60	34.91	35.05	235,418	-0.09(-0.25%)
Sep 18, 2012	35.16	35.37	35.05	35.14	155,735	-0.02(-0.07%)
Sep 17, 2012	35.29	35.48	34.99	35.17	199,362	-0.30(-0.84%)
Sep 14, 2012	35.47	36.13	35.09	35.46	301,115	+0.33(+0.94%)
Sep 13, 2012	34.83	35.36	34.47	35.13	205,462	+0.39(+1.14%)
Sep 12, 2012	34.61	34.91	34.50	34.74	233,337	+0.10(+0.28%)
Sep 11, 2012	35.00	35.26	34.56	34.64	213,734	-0.42(-1.19%)
Sep 10, 2012	35.03	35.26	34.95	35.06	171,542	-0.03(-0.09%)
Sep 07, 2012	34.99	35.32	34.67	35.09	192,950	+0.21(+0.60%)
Sep 06, 2012	33.94	34.88	33.80	34.88	333,019	+1.18(+3.51%)
Sep 05, 2012	33.47	33.90	33.42	33.70	368,174	+0.23(+0.70%)

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.