Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	23.55	23.61	22.83	23.02	743,695	-0.22(-0.95%)
Nov 29, 2012	22.65	23.61	22.51	23.24	1,103,127	+0.96(+4.33%)
Nov 28, 2012	22.11	22.45	21.68	22.28	776,853	+0.09(+0.39%)
Nov 27, 2012	22.42	22.85	22.19	22.19	684,336	-0.09(-0.39%)
Nov 26, 2012	22.74	23.03	21.85	22.28	949,053	-0.48(-2.12%)
Nov 23, 2012	22.71	23.10	22.53	22.76	396,371	+0.15(+0.68%)
Nov 21, 2012	22.32	22.84	22.09	22.60	1,063,550	+0.29(+1.30%)
Nov 20, 2012	22.45	22.45	21.80	22.31	489,616	+0.10(+0.43%)
Nov 19, 2012	22.77	22.77	21.69	22.22	882,984	-0.01(-0.04%)
Nov 16, 2012	22.05	22.65	21.67	22.23	538,302	+0.10(+0.44%)
Nov 15, 2012	21.76	22.40	21.25	22.13	922,290	+0.42(+1.95%)
Nov 14, 2012	23.18	23.67	21.66	21.71	1,210,407	-1.09(-4.78%)
Nov 13, 2012	22.89	23.40	22.59	22.80	933,580	-0.35(-1.50%)
Nov 12, 2012	23.72	23.85	22.67	23.14	1,633,435	-0.39(-1.64%)
Nov 09, 2012	22.07	23.55	21.64	23.53	2,435,530	+1.24(+5.57%)
Nov 08, 2012	20.91	23.64	20.77	22.29	7,999,910	-4.88(-17.95%)
Nov 07, 2012	30.65	31.03	27.09	27.16	3,111,182	-3.75(-12.13%)
Nov 06, 2012	30.92	31.46	30.69	30.91	728,348	+0.09(+0.28%)
Nov 05, 2012	29.94	30.88	29.71	30.83	946,586	+0.63(+2.07%)
Nov 02, 2012	32.44	32.51	30.17	30.20	870,136	-2.00(-6.20%)
Nov 01, 2012	31.70	33.29	31.64	32.20	678,765	+0.60(+1.89%)
Oct 31, 2012	31.83	31.96	31.15	31.60	463,095	-0.07(-0.21%)
Oct 26, 2012	31.49	31.66	31.66	31.66	270,042	+0.09(+0.27%)
Oct 25, 2012	31.08	31.59	30.52	31.58	639,545	+0.93(+3.05%)
Oct 24, 2012	31.73	32.04	30.22	30.64	335,095	-0.84(-2.66%)
Oct 23, 2012	30.81	31.81	30.50	31.48	328,187	+0.38(+1.21%)
Oct 19, 2012	32.36	32.57	29.85	31.11	1,018,445	-1.62(-4.95%)
Oct 18, 2012	33.28	33.28	32.35	32.73	358,456	-0.51(-1.54%)
Oct 17, 2012	34.05	34.32	33.02	33.24	551,828	+0.04(+0.12%)
Oct 16, 2012	33.16	33.27	32.93	33.20	239,005	+0.37(+1.12%)
Oct 15, 2012	32.69	32.89	32.47	32.83	352,177	+0.31(+0.95%)
Oct 12, 2012	33.53	33.99	32.39	32.52	352,002	-1.13(-3.35%)
Oct 11, 2012	33.50	34.30	33.44	33.65	564,456	+0.51(+1.54%)
Oct 10, 2012	33.26	33.47	32.55	33.14	591,525	+0.00(+0.00%)
Oct 09, 2012	32.77	33.31	32.31	33.14	828,199	+0.37(+1.12%)
Oct 08, 2012	32.40	33.37	32.30	32.77	1,113,933	+0.05(+0.15%)
Oct 05, 2012	32.90	34.01	32.55	32.73	822,935	+0.00(+0.00%)
Oct 04, 2012	32.31	32.85	31.69	32.73	830,390	+0.34(+1.04%)
Oct 03, 2012	33.03	33.28	32.31	32.39	493,175	-0.57(-1.73%)
Oct 02, 2012	33.26	33.59	32.49	32.96	576,795	+0.00(+0.00%)
Oct 01, 2012	33.40	33.88	32.77	32.96	508,949	-0.14(-0.41%)
Sep 28, 2012	33.80	34.18	33.09	33.09	550,531	-0.87(-2.55%)
Sep 27, 2012	33.99	34.33	33.42	33.96	948,339	+0.00(+0.00%)
Sep 26, 2012	34.86	35.73	33.86	33.96	1,075,778	-0.39(-1.12%)
Sep 25, 2012	35.07	35.67	34.14	34.34	976,903	-0.57(-1.63%)
Sep 24, 2012	37.73	37.73	34.09	34.91	1,795,838	-2.67(-7.10%)
Sep 21, 2012	38.47	38.54	37.43	37.58	665,956	-0.20(-0.54%)
Sep 20, 2012	38.76	39.01	37.62	37.79	784,532	-1.41(-3.59%)
Sep 19, 2012	40.24	40.24	38.83	39.19	969,432	-1.01(-2.52%)
Sep 18, 2012	41.14	41.35	39.56	40.21	513,198	-0.89(-2.16%)
Sep 17, 2012	41.71	41.96	40.51	41.09	482,778	-0.92(-2.18%)
Sep 14, 2012	41.93	42.82	41.62	42.01	673,864	+0.50(+1.21%)
Sep 13, 2012	41.77	41.95	41.24	41.51	591,146	-0.34(-0.81%)
Sep 12, 2012	40.94	42.01	40.94	41.84	641,124	+1.10(+2.70%)
Sep 11, 2012	39.80	41.40	39.54	40.74	775,881	+0.96(+2.42%)
Sep 10, 2012	40.10	40.43	39.41	39.78	449,503	-0.20(-0.51%)
Sep 07, 2012	40.10	40.72	39.72	39.98	484,711	+0.13(+0.31%)
Sep 06, 2012	39.16	40.54	38.85	39.86	835,184	+1.13(+2.91%)
Sep 05, 2012	38.61	39.40	38.22	38.73	563,908	-0.66(-1.66%)

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.