Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	27.22	27.62	27.11	27.54	14,204,561	+0.36(+1.31%)
Nov 29, 2012	26.85	27.40	26.85	27.18	14,237,242	+0.42(+1.57%)
Nov 28, 2012	26.26	26.79	25.94	26.76	13,790,569	+0.31(+1.16%)
Nov 27, 2012	26.44	26.75	26.35	26.46	10,350,555	+0.00(+0.02%)
Nov 26, 2012	26.35	26.59	26.17	26.45	11,320,974	-0.04(-0.14%)
Nov 23, 2012	26.31	26.52	26.16	26.49	4,811,439	+0.31(+1.20%)
Nov 21, 2012	26.14	26.29	25.95	26.18	8,914,397	-0.01(-0.03%)
Nov 20, 2012	25.90	26.21	25.80	26.18	14,315,653	+0.00(+0.00%)
Nov 19, 2012	25.74	26.22	25.66	26.18	15,018,384	+1.03(+4.10%)
Nov 16, 2012	25.11	25.23	24.69	25.15	17,503,358	+0.08(+0.33%)
Nov 15, 2012	25.05	25.54	24.77	25.07	16,133,719	+0.34(+1.37%)
Nov 14, 2012	25.24	25.35	24.63	24.73	21,897,486	-0.36(-1.45%)
Nov 13, 2012	24.96	25.60	24.82	25.09	16,313,765	-0.21(-0.85%)
Nov 12, 2012	25.23	25.51	25.10	25.31	7,757,991	+0.07(+0.29%)
Nov 09, 2012	25.10	25.45	24.86	25.24	23,660,702	+0.07(+0.26%)
Nov 08, 2012	26.18	26.22	25.14	25.17	18,909,356	-1.02(-3.88%)
Nov 07, 2012	26.60	26.60	25.06	26.18	19,853,092	-0.87(-3.21%)
Nov 06, 2012	26.75	27.15	26.52	27.05	12,033,106	+0.39(+1.46%)
Nov 05, 2012	26.13	26.89	26.13	26.66	9,671,371	+0.15(+0.56%)
Nov 02, 2012	27.28	27.31	26.22	26.52	13,760,659	-0.47(-1.74%)
Nov 01, 2012	26.67	27.10	26.62	26.99	12,236,941	+0.32(+1.21%)
Oct 31, 2012	26.97	27.06	26.36	26.66	11,589,971	-0.09(-0.34%)
Oct 26, 2012	27.13	26.75	26.75	26.75	11,382,767	-0.43(-1.58%)
Oct 25, 2012	27.34	27.38	26.85	27.18	14,521,946	+0.17(+0.64%)
Oct 24, 2012	27.70	27.76	26.92	27.01	13,419,493	-0.63(-2.27%)
Oct 23, 2012	28.00	28.10	27.21	27.64	19,695,210	-1.25(-4.32%)
Oct 19, 2012	29.41	29.68	28.81	28.89	20,099,732	-0.55(-1.88%)
Oct 18, 2012	29.03	29.73	28.90	29.44	24,060,806	+0.27(+0.93%)
Oct 17, 2012	27.76	29.44	27.73	29.17	32,904,846	+0.63(+2.20%)
Oct 16, 2012	28.19	28.72	28.08	28.54	16,797,558	+0.59(+2.13%)
Oct 15, 2012	27.90	28.06	27.58	27.94	9,846,088	+0.03(+0.12%)
Oct 12, 2012	27.94	28.15	27.53	27.91	9,960,595	-0.14(-0.50%)
Oct 11, 2012	27.92	28.30	27.69	28.05	9,944,933	+0.39(+1.40%)
Oct 10, 2012	27.94	28.08	27.55	27.66	10,271,965	-0.31(-1.09%)
Oct 09, 2012	27.81	28.22	27.76	27.97	10,773,994	+0.20(+0.71%)
Oct 08, 2012	27.42	27.87	27.41	27.77	6,188,811	+0.17(+0.63%)
Oct 05, 2012	28.19	28.27	27.51	27.60	11,665,116	-0.45(-1.62%)
Oct 04, 2012	27.46	28.12	27.41	28.05	17,676,772	+0.79(+2.91%)
Oct 03, 2012	28.01	28.04	27.17	27.26	23,556,228	-0.88(-3.11%)
Oct 02, 2012	27.89	28.14	27.70	28.13	17,990,300	+0.33(+1.19%)
Oct 01, 2012	28.02	28.10	27.63	27.80	18,491,104	-0.02(-0.06%)
Sep 28, 2012	28.15	28.16	27.66	27.82	13,407,430	-0.44(-1.55%)
Sep 27, 2012	28.23	28.33	27.75	28.26	12,252,689	+0.25(+0.88%)
Sep 26, 2012	28.53	28.53	27.73	28.01	18,958,702	-0.70(-2.44%)
Sep 25, 2012	29.41	29.52	28.63	28.71	19,799,208	-0.59(-2.03%)
Sep 24, 2012	29.00	29.60	28.99	29.31	11,022,352	-0.29(-0.98%)
Sep 21, 2012	30.43	30.45	29.58	29.60	16,948,566	-0.24(-0.80%)
Sep 20, 2012	29.59	29.91	29.17	29.83	20,252,546	-0.23(-0.77%)
Sep 19, 2012	30.21	30.35	29.80	30.07	16,432,988	-0.13(-0.44%)
Sep 18, 2012	30.37	30.42	29.89	30.20	16,252,256	-0.54(-1.75%)
Sep 17, 2012	30.85	31.27	30.58	30.73	14,432,515	-0.18(-0.59%)
Sep 14, 2012	30.55	31.38	30.44	30.92	20,678,066	+0.83(+2.74%)
Sep 13, 2012	29.54	30.40	29.32	30.09	19,217,494	+0.59(+1.99%)
Sep 12, 2012	29.44	29.73	29.28	29.50	19,048,344	+0.31(+1.07%)
Sep 11, 2012	28.36	29.33	28.16	29.19	21,270,586	+0.89(+3.15%)
Sep 10, 2012	28.42	28.67	28.27	28.30	13,217,197	+0.02(+0.09%)
Sep 07, 2012	27.39	28.42	27.29	28.27	22,479,776	+1.06(+3.88%)
Sep 06, 2012	26.97	27.34	26.92	27.22	13,035,979	+0.45(+1.70%)
Sep 05, 2012	26.47	27.02	26.35	26.76	13,435,705	+0.21(+0.81%)

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.