Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.20	19.52	19.20	19.27	14,839,156	-0.23(-1.20%)
Nov 29, 2012	19.54	19.68	19.44	19.51	6,935,522	+0.06(+0.29%)
Nov 28, 2012	19.12	19.45	18.82	19.45	9,257,270	+0.21(+1.07%)
Nov 27, 2012	19.18	19.32	19.03	19.24	7,887,167	+0.05(+0.24%)
Nov 26, 2012	19.16	19.25	19.12	19.20	4,910,341	-0.02(-0.12%)
Nov 23, 2012	19.13	19.33	19.04	19.22	2,842,591	+0.15(+0.78%)
Nov 21, 2012	19.12	19.18	19.02	19.07	4,806,415	+0.00(+0.00%)
Nov 20, 2012	19.04	19.12	18.98	19.07	6,302,334	-0.01(-0.06%)
Nov 19, 2012	18.63	19.15	18.62	19.08	13,442,893	+0.67(+3.65%)
Nov 16, 2012	18.28	18.47	18.20	18.41	13,192,167	+0.15(+0.84%)
Nov 15, 2012	18.35	18.48	18.25	18.26	12,225,099	-0.05(-0.28%)
Nov 14, 2012	18.41	18.62	18.30	18.31	11,846,800	-0.07(-0.37%)
Nov 13, 2012	18.41	18.69	18.25	18.38	7,541,412	-0.17(-0.89%)
Nov 12, 2012	18.67	18.72	18.48	18.54	6,687,773	-0.03(-0.15%)
Nov 09, 2012	18.71	18.72	18.50	18.57	9,945,484	-0.21(-1.09%)
Nov 08, 2012	18.99	19.08	18.75	18.78	6,436,837	-0.23(-1.20%)
Nov 07, 2012	19.35	19.37	18.94	19.00	9,706,274	-0.47(-2.40%)
Nov 06, 2012	19.48	19.55	19.32	19.47	6,801,440	+0.15(+0.80%)
Nov 05, 2012	19.41	19.44	19.25	19.32	8,490,717	-0.13(-0.64%)
Nov 02, 2012	19.82	19.88	19.38	19.44	21,770,688	-0.27(-1.36%)
Nov 01, 2012	19.82	19.89	19.58	19.71	8,515,910	-0.07(-0.37%)
Oct 31, 2012	19.80	19.97	19.55	19.78	10,181,594	+0.01(+0.03%)
Oct 26, 2012	19.97	19.78	19.78	19.78	10,275,840	-0.21(-1.03%)
Oct 25, 2012	19.81	19.98	19.73	19.98	11,710,342	+0.29(+1.45%)
Oct 24, 2012	19.66	19.81	19.62	19.70	8,712,992	+0.10(+0.52%)
Oct 23, 2012	19.66	19.72	19.47	19.60	11,393,132	-0.34(-1.69%)
Oct 19, 2012	20.38	20.43	19.90	19.93	12,693,841	-0.51(-2.51%)
Oct 18, 2012	20.48	20.56	20.35	20.45	10,191,452	+0.06(+0.28%)
Oct 17, 2012	20.29	20.42	20.26	20.39	9,421,145	+0.14(+0.70%)
Oct 16, 2012	20.02	20.30	19.95	20.25	13,614,148	+0.36(+1.81%)
Oct 15, 2012	19.74	19.90	19.59	19.89	25,781,872	+0.22(+1.13%)
Oct 12, 2012	19.47	19.82	19.47	19.66	71,602,624	-0.34(-1.68%)
Oct 11, 2012	20.09	20.14	19.97	20.00	5,243,905	-0.04(-0.20%)
Oct 10, 2012	20.02	20.05	19.83	20.04	6,994,082	+0.05(+0.23%)
Oct 09, 2012	20.30	20.39	19.98	20.00	9,052,741	-0.27(-1.35%)
Oct 08, 2012	20.52	20.55	20.17	20.27	6,138,514	-0.27(-1.33%)
Oct 05, 2012	20.72	20.80	20.47	20.54	5,525,848	-0.12(-0.58%)
Oct 04, 2012	20.59	20.74	20.55	20.66	6,115,740	+0.12(+0.58%)
Oct 03, 2012	20.26	20.55	20.24	20.54	6,412,035	+0.31(+1.52%)
Oct 02, 2012	20.25	20.33	20.09	20.23	5,780,009	+0.03(+0.14%)
Oct 01, 2012	20.36	20.40	20.16	20.21	6,003,973	-0.04(-0.20%)
Sep 28, 2012	20.23	20.37	20.16	20.25	5,690,377	-0.08(-0.39%)
Sep 27, 2012	20.08	20.35	20.05	20.33	6,289,359	+0.29(+1.45%)
Sep 26, 2012	20.25	20.26	20.01	20.04	5,824,286	-0.22(-1.07%)
Sep 25, 2012	20.45	20.51	20.25	20.25	5,586,797	-0.15(-0.75%)
Sep 24, 2012	20.48	20.55	20.39	20.41	7,099,542	+0.06(+0.28%)
Sep 21, 2012	20.34	20.42	20.30	20.35	10,691,991	+0.02(+0.11%)
Sep 20, 2012	20.46	20.49	20.22	20.33	5,732,135	-0.17(-0.81%)
Sep 19, 2012	20.61	20.68	20.47	20.49	3,765,611	-0.06(-0.28%)
Sep 18, 2012	20.61	20.65	20.48	20.55	4,015,481	-0.11(-0.52%)
Sep 17, 2012	20.69	20.80	20.61	20.66	17,020,864	+0.01(+0.03%)
Sep 14, 2012	20.56	20.75	20.53	20.65	7,692,394	+0.15(+0.72%)
Sep 13, 2012	20.35	20.57	20.35	20.50	9,144,389	+0.17(+0.84%)
Sep 12, 2012	20.47	20.48	20.31	20.33	4,660,544	-0.05(-0.22%)
Sep 11, 2012	20.41	20.45	20.36	20.38	4,881,878	-0.01(-0.03%)
Sep 10, 2012	20.42	20.47	20.34	20.38	6,784,142	-0.05(-0.22%)
Sep 07, 2012	20.47	20.50	20.18	20.43	8,455,294	+0.06(+0.28%)
Sep 06, 2012	20.33	20.41	20.30	20.37	7,898,019	+0.14(+0.68%)
Sep 05, 2012	20.33	20.39	20.19	20.23	5,608,855	-0.10(-0.50%)

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.