Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	23.55	23.60	22.82	23.02	743,774	-0.22(-0.95%)
Nov 29, 2012	22.65	23.60	22.51	23.24	1,103,243	+0.96(+4.33%)
Nov 28, 2012	22.11	22.45	21.68	22.27	776,934	+0.09(+0.39%)
Nov 27, 2012	22.42	22.85	22.19	22.19	684,408	-0.09(-0.39%)
Nov 26, 2012	22.74	23.03	21.85	22.27	949,153	-0.48(-2.12%)
Nov 23, 2012	22.71	23.09	22.52	22.76	396,412	+0.15(+0.68%)
Nov 21, 2012	22.32	22.83	22.09	22.60	1,063,662	+0.29(+1.30%)
Nov 20, 2012	22.45	22.45	21.80	22.31	489,667	+0.10(+0.43%)
Nov 19, 2012	22.77	22.77	21.69	22.22	883,077	-0.01(-0.04%)
Nov 16, 2012	22.05	22.65	21.67	22.23	538,359	+0.10(+0.44%)
Nov 15, 2012	21.75	22.40	21.25	22.13	922,387	+0.42(+1.95%)
Nov 14, 2012	23.18	23.67	21.66	21.71	1,210,535	-1.09(-4.78%)
Nov 13, 2012	22.89	23.40	22.59	22.79	933,678	-0.35(-1.50%)
Nov 12, 2012	23.72	23.84	22.67	23.14	1,633,607	-0.39(-1.64%)
Nov 09, 2012	22.07	23.55	21.64	23.53	2,435,787	+1.24(+5.57%)
Nov 08, 2012	20.91	23.64	20.77	22.29	8,000,753	-4.88(-17.95%)
Nov 07, 2012	30.65	31.03	27.08	27.16	3,111,510	-3.75(-12.13%)
Nov 06, 2012	30.92	31.46	30.69	30.91	728,424	+0.09(+0.28%)
Nov 05, 2012	29.94	30.88	29.70	30.82	946,686	+0.63(+2.07%)
Nov 02, 2012	32.43	32.51	30.17	30.20	870,228	-2.00(-6.20%)
Nov 01, 2012	31.70	33.29	31.64	32.19	678,836	+0.60(+1.89%)
Oct 31, 2012	31.83	31.96	31.15	31.59	463,144	-0.07(-0.21%)
Oct 26, 2012	31.49	31.66	31.66	31.66	270,070	+0.09(+0.27%)
Oct 25, 2012	31.07	31.58	30.51	31.57	639,612	+0.93(+3.05%)
Oct 24, 2012	31.73	32.04	30.22	30.64	335,130	-0.84(-2.66%)
Oct 23, 2012	30.80	31.81	30.50	31.48	328,221	+0.38(+1.21%)
Oct 19, 2012	32.36	32.57	29.85	31.10	1,018,552	-1.62(-4.95%)
Oct 18, 2012	33.28	33.28	32.35	32.72	358,494	-0.51(-1.54%)
Oct 17, 2012	34.04	34.31	33.02	33.23	551,886	+0.04(+0.12%)
Oct 16, 2012	33.16	33.27	32.92	33.19	239,030	+0.37(+1.12%)
Oct 15, 2012	32.68	32.89	32.47	32.83	352,214	+0.31(+0.95%)
Oct 12, 2012	33.53	33.98	32.38	32.52	352,039	-1.13(-3.35%)
Oct 11, 2012	33.49	34.30	33.43	33.65	564,515	+0.51(+1.54%)
Oct 10, 2012	33.25	33.46	32.55	33.14	591,588	+0.00(+0.00%)
Oct 09, 2012	32.77	33.31	32.31	33.14	828,286	+0.37(+1.12%)
Oct 08, 2012	32.39	33.37	32.30	32.77	1,114,050	+0.05(+0.15%)
Oct 05, 2012	32.90	34.00	32.55	32.72	823,022	+0.00(+0.00%)
Oct 04, 2012	32.31	32.85	31.69	32.72	830,478	+0.34(+1.04%)
Oct 03, 2012	33.03	33.28	32.31	32.38	493,227	-0.57(-1.73%)
Oct 02, 2012	33.25	33.59	32.49	32.95	576,856	+0.00(+0.00%)
Oct 01, 2012	33.40	33.88	32.77	32.95	509,003	-0.13(-0.41%)
Sep 28, 2012	33.80	34.17	33.09	33.09	550,589	-0.87(-2.55%)
Sep 27, 2012	33.98	34.33	33.42	33.96	948,439	+0.00(+0.00%)
Sep 26, 2012	34.85	35.73	33.86	33.96	1,075,892	-0.39(-1.12%)
Sep 25, 2012	35.06	35.66	34.14	34.34	977,006	-0.57(-1.63%)
Sep 24, 2012	37.72	37.72	34.09	34.91	1,796,028	-2.67(-7.10%)
Sep 21, 2012	38.47	38.53	37.43	37.58	666,026	-0.20(-0.54%)
Sep 20, 2012	38.76	39.01	37.62	37.78	784,614	-1.41(-3.59%)
Sep 19, 2012	40.24	40.24	38.82	39.19	969,535	-1.01(-2.52%)
Sep 18, 2012	41.14	41.34	39.56	40.20	513,252	-0.89(-2.16%)
Sep 17, 2012	41.70	41.95	40.50	41.09	482,829	-0.92(-2.18%)
Sep 14, 2012	41.93	42.81	41.62	42.00	673,935	+0.50(+1.21%)
Sep 13, 2012	41.76	41.95	41.23	41.50	591,208	-0.34(-0.81%)
Sep 12, 2012	40.93	42.00	40.93	41.84	641,191	+1.10(+2.70%)
Sep 11, 2012	39.80	41.40	39.54	40.74	775,962	+0.96(+2.42%)
Sep 10, 2012	40.09	40.42	39.40	39.78	449,550	-0.20(-0.51%)
Sep 07, 2012	40.09	40.71	39.71	39.98	484,762	+0.13(+0.31%)
Sep 06, 2012	39.16	40.54	38.84	39.85	835,272	+1.13(+2.91%)
Sep 05, 2012	38.61	39.39	38.22	38.73	563,967	-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.