Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	25.96	26.25	25.85	25.98	2,213,424	+0.12(+0.48%)
Nov 29, 2012	25.64	25.86	25.23	25.85	4,307,752	+0.13(+0.52%)
Nov 28, 2012	25.85	26.23	25.70	25.72	3,650,952	-0.39(-1.51%)
Nov 27, 2012	26.14	26.21	25.84	26.11	3,424,507	-1.10(-4.04%)
Nov 26, 2012	27.24	27.31	26.93	27.21	3,286,200	-0.27(-0.98%)
Nov 23, 2012	27.03	27.48	26.90	27.48	1,328,700	+1.76(+6.85%)
Nov 22, 2012	26.34	26.39	25.64	25.72	6,091,104	-0.58(-2.19%)
Nov 21, 2012	25.89	26.47	25.58	26.29	6,716,356	+0.39(+1.52%)
Nov 20, 2012	25.36	25.97	25.32	25.90	6,489,598	-1.09(-4.04%)
Nov 19, 2012	26.43	27.06	26.39	26.99	6,227,500	+2.21(+8.93%)
Nov 16, 2012	24.50	24.95	24.28	24.78	6,219,385	+0.36(+1.49%)
Nov 15, 2012	25.27	25.38	24.30	24.41	6,415,819	-0.70(-2.79%)
Nov 14, 2012	25.25	25.71	25.10	25.11	3,884,693	-0.36(-1.39%)
Nov 13, 2012	25.59	25.74	25.28	25.47	3,160,755	-1.07(-4.04%)
Nov 12, 2012	26.67	26.82	26.34	26.54	3,033,021	+1.22(+4.80%)
Nov 09, 2012	25.54	25.90	25.30	25.32	6,807,122	-0.17(-0.68%)
Nov 08, 2012	26.21	26.32	25.24	25.50	8,128,906	-1.11(-4.18%)
Nov 07, 2012	26.20	26.67	25.98	26.61	3,687,113	+0.55(+2.10%)
Nov 06, 2012	25.93	26.11	25.48	26.06	4,296,317	-1.10(-4.04%)
Nov 05, 2012	27.02	27.21	26.55	27.16	4,122,790	+1.12(+4.29%)
Nov 02, 2012	26.63	26.70	25.98	26.04	4,302,257	-0.38(-1.45%)
Nov 01, 2012	26.14	26.44	25.91	26.43	5,860,073	+0.33(+1.25%)
Oct 31, 2012	26.27	26.39	25.79	26.10	4,840,599	-1.00(-3.68%)
Oct 26, 2012	27.13	27.37	26.79	27.10	4,553,400	+0.96(+3.67%)
Oct 25, 2012	26.40	26.50	25.80	26.14	6,102,984	+0.16(+0.63%)
Oct 24, 2012	26.38	26.52	25.94	25.98	6,921,127	-0.16(-0.62%)
Oct 23, 2012	25.78	26.24	25.44	26.14	11,291,224	-0.41(-1.55%)
Oct 22, 2012	26.66	27.12	26.10	26.55	15,069,520	-0.92(-3.35%)
Oct 19, 2012	27.89	27.98	27.20	27.47	7,185,712	-0.35(-1.24%)
Oct 18, 2012	28.07	28.25	27.71	27.82	7,519,806	-0.36(-1.26%)
Oct 17, 2012	27.55	28.38	27.44	28.17	8,030,637	+0.78(+2.84%)
Oct 16, 2012	28.16	28.20	27.29	27.40	9,786,971	-0.53(-1.89%)
Oct 15, 2012	28.16	28.21	27.61	27.92	7,968,633	-0.07(-0.24%)
Oct 12, 2012	27.94	28.30	27.34	27.99	10,534,564	-0.98(-3.38%)
Oct 11, 2012	28.88	29.16	28.72	28.97	7,725,514	+0.51(+1.79%)
Oct 10, 2012	29.11	29.40	28.38	28.46	8,412,145	-0.59(-2.02%)
Oct 09, 2012	28.56	29.34	28.49	29.05	9,895,869	+0.49(+1.71%)
Oct 08, 2012	28.90	28.92	28.54	28.56	5,949,172	-0.53(-1.81%)
Oct 05, 2012	28.98	29.35	28.81	29.09	7,215,933	+0.33(+1.13%)
Oct 04, 2012	28.29	28.91	28.16	28.76	8,829,188	+0.66(+2.36%)
Oct 03, 2012	27.57	28.32	27.41	28.10	7,827,222	+0.62(+2.27%)
Oct 02, 2012	27.44	27.51	27.15	27.47	4,447,628	+0.14(+0.53%)
Oct 01, 2012	27.34	27.66	27.20	27.33	4,678,346	+0.20(+0.74%)
Sep 28, 2012	27.02	27.24	26.85	27.13	3,650,640	+0.01(+0.04%)
Sep 27, 2012	27.08	27.33	26.81	27.12	4,871,653	+0.24(+0.89%)
Sep 26, 2012	27.08	27.28	26.86	26.88	6,596,100	-0.18(-0.67%)
Sep 25, 2012	27.94	27.97	27.06	27.06	8,794,591	-0.84(-3.03%)
Sep 24, 2012	27.01	27.97	27.01	27.91	9,281,038	+0.62(+2.29%)
Sep 21, 2012	27.91	28.00	27.28	27.28	5,985,957	-0.33(-1.18%)
Sep 20, 2012	27.54	27.74	27.30	27.61	5,238,155	-0.25(-0.90%)
Sep 19, 2012	27.21	27.98	27.21	27.86	9,968,190	+0.33(+1.19%)
Sep 18, 2012	27.85	27.88	27.24	27.53	9,917,128	-0.43(-1.54%)
Sep 17, 2012	28.61	28.64	27.72	27.96	9,144,628	-0.74(-2.57%)
Sep 14, 2012	27.95	29.55	27.86	28.70	18,765,804	+1.00(+3.60%)
Sep 13, 2012	26.96	28.27	26.79	27.70	11,456,916	+0.75(+2.78%)
Sep 12, 2012	26.52	27.20	26.52	26.96	7,400,904	+0.49(+1.85%)
Sep 11, 2012	26.58	26.73	26.30	26.47	5,890,919	-0.05(-0.18%)
Sep 10, 2012	26.33	26.83	26.31	26.51	7,493,337	+0.12(+0.47%)
Sep 07, 2012	26.39	27.00	26.24	26.39	14,545,976	+0.79(+3.07%)
Sep 06, 2012	24.80	25.69	24.80	25.60	9,874,402	+1.18(+4.83%)
Sep 05, 2012	24.46	24.66	24.29	24.42	3,680,548	-0.15(-0.63%)

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.