Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.48	33.80	33.31	33.55	2,517,823	+0.07(+0.22%)
Nov 29, 2012	33.56	33.62	33.25	33.48	1,866,438	+0.15(+0.46%)
Nov 28, 2012	32.80	33.43	32.63	33.33	3,480,091	+0.37(+1.12%)
Nov 27, 2012	33.50	33.60	32.90	32.96	2,453,354	-0.59(-1.77%)
Nov 26, 2012	33.10	33.58	33.10	33.55	1,745,859	+0.38(+1.15%)
Nov 23, 2012	33.08	33.36	32.89	33.17	1,228,354	+0.13(+0.39%)
Nov 21, 2012	33.21	33.23	32.83	33.04	1,295,971	-0.10(-0.31%)
Nov 20, 2012	33.03	33.32	32.94	33.14	1,880,133	+0.09(+0.28%)
Nov 19, 2012	33.08	33.35	32.90	33.05	1,873,940	+0.13(+0.39%)
Nov 16, 2012	32.80	33.05	32.62	32.92	2,181,111	+0.10(+0.30%)
Nov 15, 2012	32.65	33.11	32.62	32.83	2,077,615	+0.32(+0.97%)
Nov 14, 2012	32.75	32.85	32.43	32.51	2,458,939	-0.24(-0.74%)
Nov 13, 2012	32.79	33.32	32.74	32.75	2,139,200	-0.23(-0.70%)
Nov 12, 2012	32.99	33.12	32.70	32.99	1,551,422	+0.02(+0.06%)
Nov 09, 2012	33.33	33.51	32.93	32.97	1,964,634	-0.25(-0.77%)
Nov 08, 2012	33.80	34.10	33.21	33.22	2,019,672	-0.51(-1.51%)
Nov 07, 2012	33.96	34.07	33.53	33.73	4,722,504	-0.48(-1.42%)
Nov 06, 2012	34.27	34.49	34.04	34.22	2,251,412	+0.14(+0.41%)
Nov 05, 2012	33.59	34.22	33.53	34.08	1,723,581	+0.26(+0.77%)
Nov 02, 2012	34.89	34.89	33.75	33.82	2,327,993	-0.46(-1.35%)
Nov 01, 2012	34.10	34.39	33.74	34.28	1,951,531	+0.33(+0.97%)
Oct 31, 2012	33.60	33.97	33.40	33.95	3,242,754	+0.31(+0.92%)
Oct 26, 2012	33.63	33.64	33.64	33.64	3,259,693	+0.26(+0.76%)
Oct 25, 2012	34.18	34.40	32.88	33.39	6,679,664	-0.94(-2.74%)
Oct 24, 2012	34.41	34.57	33.93	34.33	2,640,226	+0.04(+0.12%)
Oct 23, 2012	34.10	34.47	33.80	34.28	2,589,475	-0.01(-0.04%)
Oct 19, 2012	34.96	34.98	33.94	34.30	3,509,665	-0.70(-2.01%)
Oct 18, 2012	34.99	35.09	34.77	35.00	2,019,611	-0.14(-0.40%)
Oct 17, 2012	35.04	35.21	34.60	35.14	1,889,651	+0.24(+0.70%)
Oct 16, 2012	34.49	35.02	34.41	34.90	1,444,777	+0.38(+1.11%)
Oct 15, 2012	34.38	34.54	34.08	34.52	1,368,520	+0.30(+0.87%)
Oct 12, 2012	34.30	34.48	34.06	34.22	2,462,573	-0.13(-0.37%)
Oct 11, 2012	34.62	34.73	34.28	34.35	2,224,966	-0.21(-0.60%)
Oct 10, 2012	34.52	34.65	34.17	34.55	2,123,029	-0.03(-0.09%)
Oct 09, 2012	34.94	35.02	34.47	34.58	2,452,792	-0.33(-0.94%)
Oct 08, 2012	34.45	35.20	34.42	34.91	1,761,636	-0.01(-0.02%)
Oct 05, 2012	35.10	35.17	34.75	34.92	2,440,284	-0.01(-0.02%)
Oct 04, 2012	34.76	35.07	34.55	34.92	1,858,868	+0.28(+0.81%)
Oct 03, 2012	34.77	35.05	34.23	34.64	3,196,090	-0.02(-0.06%)
Oct 02, 2012	34.86	35.06	34.55	34.66	3,685,061	+0.00(+0.01%)
Oct 01, 2012	35.13	35.20	34.32	34.66	3,807,912	-0.12(-0.33%)
Sep 28, 2012	34.79	34.91	34.37	34.78	3,767,926	-0.07(-0.19%)
Sep 27, 2012	34.66	34.98	34.49	34.84	2,540,076	+0.07(+0.21%)
Sep 26, 2012	34.71	34.79	34.28	34.77	3,392,916	+0.10(+0.28%)
Sep 25, 2012	34.86	35.33	34.55	34.67	2,835,812	-0.46(-1.31%)
Sep 24, 2012	35.15	35.27	34.81	35.13	2,058,575	-0.07(-0.20%)
Sep 21, 2012	35.44	35.51	35.04	35.20	9,525,286	-0.03(-0.08%)
Sep 20, 2012	34.86	35.26	34.79	35.23	2,289,455	+0.19(+0.55%)
Sep 19, 2012	35.60	35.68	34.97	35.04	3,289,448	-0.41(-1.16%)
Sep 18, 2012	35.67	35.74	35.29	35.45	3,897,388	-0.19(-0.54%)
Sep 17, 2012	35.65	35.96	35.55	35.64	3,569,743	-0.10(-0.29%)
Sep 14, 2012	35.55	36.42	35.21	35.75	6,438,158	-0.28(-0.78%)
Sep 13, 2012	35.60	36.13	35.42	36.03	3,952,918	+0.25(+0.71%)
Sep 12, 2012	35.58	35.87	35.51	35.77	2,555,912	+0.21(+0.60%)
Sep 11, 2012	35.45	35.57	35.28	35.56	4,720,779	-0.02(-0.05%)
Sep 10, 2012	35.46	35.66	35.33	35.58	4,603,979	+0.13(+0.36%)
Sep 07, 2012	34.29	35.56	33.98	35.45	8,513,102	+1.22(+3.56%)
Sep 06, 2012	33.56	34.28	33.18	34.23	4,944,851	+0.93(+2.79%)
Sep 05, 2012	33.10	33.33	32.57	33.30	5,520,226	+0.00(+0.00%)

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.