Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	30.68	30.72	30.62	30.63	79,959	-0.08(-0.24%)
Nov 29, 2012	30.79	30.79	30.69	30.71	408,025	-0.15(-0.49%)
Nov 28, 2012	30.95	30.95	30.78	30.86	8,031	+0.01(+0.03%)
Nov 27, 2012	30.93	30.93	30.83	30.85	11,251	-0.03(-0.09%)
Nov 26, 2012	30.91	31.02	30.87	30.87	31,200	-0.06(-0.18%)
Nov 23, 2012	30.97	31.03	30.91	30.93	9,209	-0.07(-0.24%)
Nov 21, 2012	30.98	31.07	30.98	31.01	10,324	-0.02(-0.06%)
Nov 20, 2012	31.12	31.13	31.02	31.02	132,299	-0.06(-0.18%)
Nov 19, 2012	31.38	31.38	31.05	31.08	21,269	-0.36(-1.13%)
Nov 16, 2012	31.55	31.58	31.44	31.44	72,079	-0.11(-0.36%)
Nov 15, 2012	31.61	31.77	31.48	31.55	292,525	-0.02(-0.06%)
Nov 14, 2012	31.34	31.59	31.19	31.57	462,421	+0.12(+0.39%)
Nov 13, 2012	31.44	31.45	31.33	31.45	25,337	+0.13(+0.42%)
Nov 12, 2012	31.59	31.59	31.30	31.32	25,052	-0.02(-0.06%)
Nov 09, 2012	31.31	31.44	31.22	31.33	5,130	+0.05(+0.15%)
Nov 08, 2012	31.16	31.30	31.13	31.29	17,305	+0.13(+0.42%)
Nov 07, 2012	31.17	31.18	31.05	31.16	22,689	+0.17(+0.55%)
Nov 06, 2012	30.98	31.01	30.96	30.99	3,304	-0.03(-0.09%)
Nov 05, 2012	30.99	31.10	30.99	31.01	11,000	+0.04(+0.12%)
Nov 02, 2012	30.84	31.02	30.84	30.98	3,847	+0.07(+0.21%)
Nov 01, 2012	31.07	31.07	30.91	30.91	19,433	-0.23(-0.75%)
Oct 31, 2012	31.25	31.25	31.07	31.15	123,081	-0.06(-0.18%)
Oct 26, 2012	31.06	31.20	31.20	31.20	177,048	+0.14(+0.46%)
Oct 25, 2012	31.14	31.14	31.03	31.06	6,891	-0.08(-0.24%)
Oct 24, 2012	30.52	31.14	30.52	31.14	2,408	+0.09(+0.30%)
Oct 23, 2012	31.09	31.16	31.04	31.04	6,536	+0.07(+0.21%)
Oct 19, 2012	30.86	31.02	30.86	30.98	5,649	+0.14(+0.45%)
Oct 18, 2012	30.83	30.87	30.83	30.84	3,140	+0.01(+0.04%)
Oct 17, 2012	30.84	30.85	30.78	30.83	31,783	-0.05(-0.15%)
Oct 16, 2012	30.95	31.01	30.87	30.87	11,504	-0.16(-0.51%)
Oct 15, 2012	31.02	31.03	31.02	31.03	2,851	-0.13(-0.42%)
Oct 12, 2012	31.18	31.18	31.15	31.16	4,956	-0.06(-0.19%)
Oct 11, 2012	31.26	31.29	31.21	31.22	15,957	-0.20(-0.63%)
Oct 10, 2012	31.37	31.42	31.33	31.42	3,837	+0.10(+0.33%)
Oct 09, 2012	31.26	31.32	31.22	31.32	6,661	+0.07(+0.24%)
Oct 08, 2012	31.33	31.33	31.23	31.24	11,249	+0.06(+0.18%)
Oct 05, 2012	31.06	31.25	31.06	31.18	1,416	-0.00(-0.01%)
Oct 04, 2012	31.20	31.20	31.16	31.19	1,484	-0.17(-0.55%)
Oct 03, 2012	31.41	31.41	31.23	31.36	2,172	-0.07(-0.21%)
Oct 02, 2012	31.50	31.50	31.41	31.43	3,962	+0.02(+0.06%)
Oct 01, 2012	31.33	31.41	31.28	31.41	3,817	+0.03(+0.09%)
Sep 28, 2012	31.35	31.40	31.33	31.38	28,758	+0.05(+0.15%)
Sep 27, 2012	31.50	31.50	31.33	31.33	18,912	-0.31(-0.98%)
Sep 26, 2012	31.53	31.68	31.51	31.64	59,725	+0.17(+0.54%)
Sep 25, 2012	31.24	31.48	31.16	31.48	63,299	+0.24(+0.78%)
Sep 24, 2012	31.13	31.23	31.13	31.23	36,748	+0.10(+0.33%)
Sep 21, 2012	31.16	31.17	31.10	31.13	36,936	+0.02(+0.06%)
Sep 20, 2012	31.02	31.12	31.02	31.11	30,378	+0.15(+0.48%)
Sep 19, 2012	30.90	30.97	30.90	30.96	3,736	+0.03(+0.11%)
Sep 18, 2012	31.02	31.02	30.90	30.93	3,410	+0.03(+0.11%)
Sep 17, 2012	30.95	30.95	30.89	30.89	5,497	-0.02(-0.06%)
Sep 14, 2012	30.89	30.96	30.88	30.91	37,727	-0.02(-0.06%)
Sep 13, 2012	31.18	31.18	30.93	30.93	8,985	-0.19(-0.60%)
Sep 12, 2012	31.23	31.23	31.12	31.12	15,008	-0.19(-0.60%)
Sep 11, 2012	31.45	31.45	31.27	31.31	8,256	-0.10(-0.33%)
Sep 10, 2012	31.37	31.41	31.36	31.41	17,069	+0.02(+0.06%)
Sep 07, 2012	31.39	31.45	31.37	31.39	2,116	-0.03(-0.09%)
Sep 06, 2012	31.61	31.62	31.42	31.42	58,609	-0.23(-0.71%)
Sep 05, 2012	31.64	31.64	31.60	31.64	4,847	+0.02(+0.05%)

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.