Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	24.20	24.27	23.86	24.09	7,919,981	-0.13(-0.53%)
Nov 29, 2012	23.83	24.51	23.79	24.22	11,125,555	+0.39(+1.66%)
Nov 28, 2012	23.54	23.90	23.34	23.82	8,276,814	+0.04(+0.16%)
Nov 27, 2012	23.74	24.05	23.60	23.79	6,788,865	-0.04(-0.16%)
Nov 26, 2012	23.64	23.85	23.34	23.82	6,885,169	+0.16(+0.67%)
Nov 23, 2012	23.33	23.68	23.19	23.66	2,831,326	+0.53(+2.30%)
Nov 21, 2012	23.34	23.38	23.05	23.13	5,783,458	-0.12(-0.52%)
Nov 20, 2012	23.36	23.47	23.13	23.25	5,599,065	-0.21(-0.91%)
Nov 19, 2012	23.18	23.48	22.81	23.47	8,253,868	+0.48(+2.08%)
Nov 16, 2012	22.98	23.06	22.39	22.99	11,878,655	+0.05(+0.20%)
Nov 15, 2012	22.96	23.40	22.56	22.94	30,021,804	+2.34(+11.35%)
Nov 14, 2012	20.70	20.89	20.41	20.60	21,460,262	+0.60(+3.01%)
Nov 13, 2012	20.13	20.33	19.95	20.00	10,090,429	-0.37(-1.81%)
Nov 12, 2012	20.82	21.01	20.32	20.37	5,582,970	-0.40(-1.92%)
Nov 09, 2012	20.72	21.02	20.66	20.77	5,180,873	+0.02(+0.11%)
Nov 08, 2012	21.08	21.32	20.75	20.75	5,466,781	-0.32(-1.51%)
Nov 07, 2012	21.16	21.23	20.74	21.07	8,327,748	-0.31(-1.46%)
Nov 06, 2012	21.28	21.43	21.24	21.38	9,860,365	+0.12(+0.58%)
Nov 05, 2012	20.99	21.35	20.99	21.26	5,025,606	+0.18(+0.86%)
Nov 02, 2012	21.78	21.81	21.04	21.07	7,515,699	-0.27(-1.26%)
Nov 01, 2012	20.69	21.49	20.56	21.34	10,659,567	+0.90(+4.40%)
Oct 31, 2012	21.26	21.26	20.38	20.44	12,995,523	-0.74(-3.48%)
Oct 26, 2012	21.29	21.18	21.18	21.18	6,137,481	-0.19(-0.89%)
Oct 25, 2012	21.60	21.67	21.29	21.37	6,955,976	-0.04(-0.18%)
Oct 24, 2012	21.46	21.91	21.27	21.41	10,825,857	-0.44(-2.03%)
Oct 23, 2012	21.69	22.24	21.66	21.85	16,719,303	-0.90(-3.96%)
Oct 19, 2012	23.02	23.09	22.71	22.75	11,560,719	-0.24(-1.06%)
Oct 18, 2012	22.77	23.12	22.65	23.00	10,387,301	+0.28(+1.24%)
Oct 17, 2012	22.48	22.76	22.08	22.72	9,305,508	+0.10(+0.44%)
Oct 16, 2012	22.29	22.71	22.23	22.62	8,229,130	+0.44(+1.99%)
Oct 15, 2012	22.02	22.21	21.89	22.18	5,387,266	+0.20(+0.90%)
Oct 12, 2012	22.00	22.32	21.93	21.98	5,332,909	-0.20(-0.89%)
Oct 11, 2012	22.57	22.64	22.09	22.18	10,609,873	-0.09(-0.41%)
Oct 10, 2012	22.81	22.85	22.20	22.27	12,383,839	-0.68(-2.98%)
Oct 09, 2012	23.66	23.72	22.91	22.95	7,196,634	-0.24(-1.02%)
Oct 08, 2012	23.08	23.43	22.97	23.19	4,920,955	-0.05(-0.23%)
Oct 05, 2012	23.41	23.51	22.90	23.24	16,980,218	-0.34(-1.45%)
Oct 04, 2012	23.88	23.88	23.40	23.58	11,324,207	-0.25(-1.05%)
Oct 03, 2012	24.77	24.78	23.65	23.83	13,611,926	-0.82(-3.33%)
Oct 02, 2012	25.12	25.15	24.44	24.65	8,259,203	-0.37(-1.49%)
Oct 01, 2012	25.65	25.86	24.89	25.02	8,067,029	+0.05(+0.18%)
Sep 28, 2012	25.17	25.29	24.89	24.98	9,787,712	-0.27(-1.05%)
Sep 27, 2012	25.12	25.40	25.07	25.25	10,302,226	+0.19(+0.77%)
Sep 26, 2012	26.06	26.16	24.98	25.05	14,668,592	-1.10(-4.20%)
Sep 25, 2012	27.06	27.18	26.13	26.15	7,122,971	-0.74(-2.77%)
Sep 24, 2012	27.36	27.47	26.73	26.89	6,703,807	-0.65(-2.37%)
Sep 21, 2012	27.17	27.58	27.02	27.55	10,939,287	+0.57(+2.11%)
Sep 20, 2012	26.95	27.12	26.77	26.98	5,195,659	-0.17(-0.64%)
Sep 19, 2012	26.92	27.28	26.92	27.15	5,535,501	+0.21(+0.79%)
Sep 18, 2012	26.92	27.04	26.67	26.94	6,484,960	+0.04(+0.14%)
Sep 17, 2012	27.15	27.26	26.72	26.90	3,824,048	-0.30(-1.12%)
Sep 14, 2012	26.98	27.66	26.95	27.21	8,544,008	+0.40(+1.50%)
Sep 13, 2012	26.56	26.93	26.30	26.80	8,752,999	+0.06(+0.23%)
Sep 12, 2012	26.06	26.92	26.03	26.74	8,499,462	+0.02(+0.06%)
Sep 11, 2012	26.65	26.95	26.63	26.73	6,316,526	+0.08(+0.29%)
Sep 10, 2012	27.09	27.29	26.61	26.65	5,138,933	-0.55(-2.01%)
Sep 07, 2012	26.94	27.33	26.72	27.20	6,902,831	+0.18(+0.67%)
Sep 06, 2012	26.41	27.04	26.13	27.02	8,674,007	+0.77(+2.92%)
Sep 05, 2012	26.29	26.48	26.02	26.25	5,047,057	-0.05(-0.20%)

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.