Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	22.13	22.20	21.94	22.03	1,443,035	-0.23(-1.05%)
Nov 29, 2012	22.09	22.32	21.88	22.26	1,031,667	+0.33(+1.49%)
Nov 28, 2012	21.48	21.95	21.37	21.94	1,452,574	+0.34(+1.55%)
Nov 27, 2012	21.67	22.02	21.53	21.60	1,095,371	-0.15(-0.68%)
Nov 26, 2012	21.53	21.81	21.53	21.75	545,442	-0.01(-0.04%)
Nov 23, 2012	21.58	21.82	21.49	21.76	205,630	+0.28(+1.30%)
Nov 21, 2012	21.50	21.59	21.18	21.48	449,249	+0.10(+0.48%)
Nov 20, 2012	21.37	21.52	21.12	21.38	878,789	+0.00(+0.00%)
Nov 19, 2012	21.30	21.51	21.19	21.38	1,007,433	+0.30(+1.41%)
Nov 16, 2012	20.89	21.10	20.74	21.08	856,621	+0.17(+0.80%)
Nov 15, 2012	20.78	21.05	20.78	20.91	1,480,064	+0.21(+1.03%)
Nov 14, 2012	20.94	21.14	20.65	20.70	642,343	-0.23(-1.11%)
Nov 13, 2012	20.76	21.11	20.58	20.93	1,367,095	-0.02(-0.09%)
Nov 12, 2012	21.21	21.27	20.81	20.95	551,256	-0.13(-0.62%)
Nov 09, 2012	21.02	21.23	20.87	21.08	1,346,649	+0.07(+0.31%)
Nov 08, 2012	21.20	21.28	20.91	21.02	1,260,085	-0.18(-0.83%)
Nov 07, 2012	21.54	21.54	21.01	21.19	1,885,497	-0.43(-1.98%)
Nov 06, 2012	21.01	21.78	20.95	21.62	1,778,708	+0.63(+3.02%)
Nov 05, 2012	21.31	21.31	20.92	20.99	1,197,519	-0.37(-1.74%)
Nov 02, 2012	21.53	21.65	21.29	21.36	1,461,484	-0.07(-0.35%)
Nov 01, 2012	21.15	21.44	20.95	21.43	1,242,337	+0.40(+1.90%)
Oct 31, 2012	21.33	21.33	20.87	21.03	1,956,348	-0.05(-0.22%)
Oct 26, 2012	21.02	21.08	21.08	21.08	1,188,549	-0.05(-0.22%)
Oct 25, 2012	21.97	21.97	20.94	21.13	2,588,679	-0.54(-2.49%)
Oct 24, 2012	21.94	21.95	21.56	21.67	914,672	+0.04(+0.17%)
Oct 23, 2012	21.43	21.77	21.43	21.63	1,330,025	-0.27(-1.23%)
Oct 19, 2012	22.18	22.18	21.79	21.90	1,603,852	-0.07(-0.30%)
Oct 18, 2012	22.22	22.22	21.82	21.96	1,016,893	+0.04(+0.17%)
Oct 17, 2012	21.98	22.07	21.89	21.93	2,174,884	+0.02(+0.08%)
Oct 16, 2012	21.98	22.09	21.84	21.91	1,644,249	-0.13(-0.59%)
Oct 15, 2012	22.21	22.26	21.96	22.04	2,373,015	-0.18(-0.80%)
Oct 12, 2012	22.14	22.32	21.95	22.22	1,612,385	+0.11(+0.51%)
Oct 11, 2012	21.91	22.22	21.65	22.10	1,056,044	+0.29(+1.32%)
Oct 10, 2012	22.20	22.29	21.79	21.82	729,534	-0.50(-2.25%)
Oct 09, 2012	22.50	22.67	22.26	22.32	2,148,189	-0.24(-1.07%)
Oct 08, 2012	22.08	22.64	21.98	22.56	1,235,769	+0.42(+1.89%)
Oct 05, 2012	22.11	22.46	22.05	22.14	1,254,757	+0.20(+0.93%)
Oct 04, 2012	21.94	21.99	21.62	21.94	2,590,566	+0.23(+1.07%)
Oct 03, 2012	21.93	22.02	21.67	21.70	1,444,723	-0.20(-0.93%)
Oct 02, 2012	22.17	22.42	21.85	21.91	1,296,263	-0.22(-1.01%)
Oct 01, 2012	21.90	22.29	21.90	22.13	1,033,166	+0.25(+1.15%)
Sep 28, 2012	21.56	21.95	21.56	21.88	1,378,841	+0.19(+0.86%)
Sep 27, 2012	21.70	21.83	21.45	21.70	1,567,043	+0.14(+0.65%)
Sep 26, 2012	21.45	21.66	21.22	21.56	1,361,507	+0.04(+0.17%)
Sep 25, 2012	21.82	22.05	21.50	21.52	954,734	-0.34(-1.58%)
Sep 24, 2012	21.56	21.93	21.30	21.86	1,022,895	+0.34(+1.60%)
Sep 21, 2012	22.37	22.49	21.43	21.52	2,061,569	-0.71(-3.18%)
Sep 20, 2012	22.51	22.60	22.14	22.23	1,218,093	-0.61(-2.69%)
Sep 19, 2012	22.23	22.90	21.94	22.84	2,061,058	+0.57(+2.55%)
Sep 18, 2012	22.36	22.54	22.16	22.27	1,618,598	-0.16(-0.71%)
Sep 17, 2012	22.47	22.77	22.29	22.43	1,718,299	-0.16(-0.70%)
Sep 14, 2012	22.81	23.16	22.45	22.59	1,866,032	-0.39(-1.70%)
Sep 13, 2012	22.03	23.00	22.03	22.98	2,099,253	+0.94(+4.27%)
Sep 12, 2012	21.86	22.08	21.85	22.04	1,399,357	+0.18(+0.81%)
Sep 11, 2012	21.59	21.92	21.59	21.86	972,371	+0.19(+0.86%)
Sep 10, 2012	21.73	21.79	21.51	21.68	1,018,995	-0.05(-0.21%)
Sep 07, 2012	21.87	22.08	21.65	21.72	1,401,747	-0.05(-0.21%)
Sep 06, 2012	21.71	21.86	21.64	21.77	1,464,430	+0.21(+0.99%)
Sep 05, 2012	21.61	21.69	21.42	21.56	990,905	+0.03(+0.13%)

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.