Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.95	20.00	19.81	19.89	2,878,190,080	-0.14(-0.69%)
Nov 29, 2012	20.06	20.20	19.89	20.03	3,785,654,784	+0.22(+1.10%)
Nov 28, 2012	19.62	19.91	19.45	19.81	3,831,003,136	-0.06(-0.31%)
Nov 27, 2012	20.04	20.07	19.72	19.88	3,922,688,768	-0.16(-0.81%)
Nov 26, 2012	19.57	20.05	19.50	20.04	343,000,576	+0.61(+3.16%)
Nov 23, 2012	19.28	19.44	19.12	19.43	286,665,920	+0.33(+1.74%)
Nov 21, 2012	19.18	19.29	18.92	19.09	392,159,648	+0.03(+0.14%)
Nov 20, 2012	19.44	19.44	18.85	19.07	674,971,264	-0.16(-0.85%)
Nov 19, 2012	18.38	19.29	18.35	19.23	864,096,832	+1.29(+7.21%)
Nov 16, 2012	17.85	18.01	17.19	17.94	1,331,156,352	+0.07(+0.39%)
Nov 15, 2012	18.27	18.34	17.76	17.87	829,102,272	-0.38(-2.10%)
Nov 14, 2012	18.54	18.61	18.22	18.25	500,861,472	-0.20(-1.11%)
Nov 13, 2012	18.32	18.71	18.23	18.45	559,945,856	+0.00(+0.01%)
Nov 12, 2012	18.84	18.85	18.31	18.45	541,487,744	-0.14(-0.77%)
Nov 09, 2012	18.37	18.86	18.14	18.59	977,077,120	+0.32(+1.73%)
Nov 08, 2012	19.06	19.11	18.19	18.28	1,108,219,904	-0.69(-3.63%)
Nov 07, 2012	19.50	19.53	18.89	18.97	833,263,552	-0.84(-4.25%)
Nov 06, 2012	20.05	20.06	19.71	19.81	393,506,848	-0.06(-0.30%)
Nov 05, 2012	19.83	19.98	19.63	19.87	555,806,208	+0.27(+1.36%)
Nov 02, 2012	20.25	20.29	19.53	19.60	629,878,656	-0.67(-3.31%)
Nov 01, 2012	20.33	20.49	20.19	20.27	379,668,160	+0.04(+0.20%)
Oct 31, 2012	20.22	20.46	19.97	20.23	535,547,008	-0.30(-1.44%)
Oct 26, 2012	20.71	20.87	20.08	20.53	3,196,910,080	-0.19(-0.91%)
Oct 25, 2012	21.07	21.14	20.58	20.71	533,148,160	-0.25(-1.18%)
Oct 24, 2012	21.12	21.29	20.75	20.96	4,108,683,264	+0.12(+0.57%)
Oct 23, 2012	21.44	21.54	20.79	20.84	906,994,176	+0.12(+0.58%)
Oct 19, 2012	21.45	21.47	20.72	20.73	1,178,738,688	-0.77(-3.60%)
Oct 18, 2012	21.74	21.82	21.41	21.50	3,506,182,912	-0.41(-1.86%)
Oct 17, 2012	22.05	22.18	21.89	21.91	2,861,869,824	-0.18(-0.80%)
Oct 16, 2012	21.59	22.10	21.44	22.08	4,044,274,176	+0.51(+2.37%)
Oct 15, 2012	21.49	21.58	21.20	21.57	3,181,606,400	+0.17(+0.80%)
Oct 12, 2012	21.40	21.59	21.25	21.40	3,383,997,952	+0.05(+0.26%)
Oct 11, 2012	21.97	21.99	21.35	21.35	4,017,126,912	-0.44(-2.00%)
Oct 10, 2012	21.74	21.92	21.65	21.78	3,754,322,176	+0.17(+0.80%)
Oct 09, 2012	21.70	21.77	21.19	21.61	1,873,989,120	-0.08(-0.36%)
Oct 08, 2012	21.98	22.01	21.62	21.69	398,295,552	-0.49(-2.21%)
Oct 05, 2012	22.61	22.63	22.13	22.18	74,707,968	-0.48(-2.13%)
Oct 04, 2012	22.81	22.91	22.62	22.66	2,727,161,600	-0.16(-0.69%)
Oct 03, 2012	22.59	22.83	22.52	22.82	3,121,131,776	+0.34(+1.53%)
Oct 02, 2012	22.49	22.65	22.11	22.47	324,721,152	+0.07(+0.29%)
Oct 01, 2012	22.81	23.00	22.31	22.41	3,998,836,224	-0.26(-1.16%)
Sep 28, 2012	23.07	23.15	22.66	22.67	3,936,425,216	-0.48(-2.09%)
Sep 27, 2012	22.58	23.18	22.44	23.15	75,325,440	+0.55(+2.43%)
Sep 26, 2012	22.73	22.86	22.47	22.61	4,240,919,296	-0.28(-1.24%)
Sep 25, 2012	23.39	23.54	22.87	22.89	3,816,361,984	-0.59(-2.50%)
Sep 24, 2012	23.34	23.62	23.21	23.48	411,334,144	-0.32(-1.33%)
Sep 21, 2012	23.87	23.96	23.77	23.79	4,204,770,560	+0.05(+0.20%)
Sep 20, 2012	23.76	23.79	23.57	23.75	2,475,891,456	-0.12(-0.48%)
Sep 19, 2012	23.80	23.92	23.77	23.86	2,404,582,912	+0.01(+0.03%)
Sep 18, 2012	23.79	23.87	23.67	23.85	2,747,594,496	+0.07(+0.30%)
Sep 17, 2012	23.77	23.78	23.61	23.78	2,928,029,184	+0.29(+1.23%)
Sep 14, 2012	23.45	23.69	23.38	23.49	122,288,128	+0.28(+1.22%)
Sep 13, 2012	23.02	23.30	22.93	23.21	106,737,152	+0.45(+1.97%)
Sep 12, 2012	22.66	22.77	22.29	22.76	944,420,352	+0.31(+1.39%)
Sep 11, 2012	22.60	22.77	22.31	22.45	3,707,441,920	-0.07(-0.32%)
Sep 10, 2012	23.12	23.22	22.50	22.52	3,589,850,368	-0.60(-2.60%)
Sep 07, 2012	23.04	23.19	22.97	23.12	2,425,118,720	+0.14(+0.62%)
Sep 06, 2012	22.88	23.05	22.80	22.98	2,877,750,784	+0.21(+0.90%)
Sep 05, 2012	22.96	22.99	22.76	22.78	2,474,470,400	-0.16(-0.70%)

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.