Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	22.19	22.58	22.16	22.51	2,267,929	+0.30(+1.36%)
Nov 29, 2012	22.27	22.33	22.15	22.21	1,587,632	+0.02(+0.11%)
Nov 28, 2012	21.99	22.20	21.78	22.19	1,541,151	+0.10(+0.47%)
Nov 27, 2012	22.30	22.36	22.04	22.08	2,108,341	-0.19(-0.86%)
Nov 26, 2012	21.78	22.31	21.74	22.27	1,979,922	+0.40(+1.82%)
Nov 23, 2012	21.70	21.88	21.62	21.88	419,436	+0.18(+0.84%)
Nov 21, 2012	21.48	21.69	21.35	21.69	801,118	+0.31(+1.45%)
Nov 20, 2012	21.37	21.52	21.28	21.38	856,651	-0.06(-0.26%)
Nov 19, 2012	21.34	21.44	21.22	21.44	1,032,588	+0.34(+1.61%)
Nov 16, 2012	21.36	21.40	20.82	21.10	1,733,026	-0.15(-0.71%)
Nov 15, 2012	21.11	21.30	21.03	21.25	2,080,320	+0.06(+0.30%)
Nov 14, 2012	21.43	21.49	21.07	21.18	2,153,085	-0.21(-0.96%)
Nov 13, 2012	21.02	21.54	21.02	21.39	1,540,471	+0.25(+1.20%)
Nov 12, 2012	21.29	21.29	20.95	21.14	1,141,190	-0.05(-0.22%)
Nov 09, 2012	21.25	21.38	20.76	21.18	2,572,108	-0.17(-0.82%)
Nov 08, 2012	21.65	21.75	21.36	21.36	1,509,690	-0.25(-1.14%)
Nov 07, 2012	21.91	22.02	21.42	21.60	1,628,799	-0.56(-2.54%)
Nov 06, 2012	21.87	22.21	21.80	22.17	1,536,832	+0.36(+1.67%)
Nov 05, 2012	21.77	21.92	21.61	21.80	1,311,291	-0.08(-0.36%)
Nov 02, 2012	22.17	22.18	21.69	21.88	2,002,879	-0.06(-0.25%)
Nov 01, 2012	21.34	21.98	21.34	21.94	2,410,370	+0.63(+2.98%)
Oct 31, 2012	21.29	21.51	21.14	21.30	1,818,952	+0.09(+0.41%)
Oct 26, 2012	21.41	21.22	21.22	21.22	2,176,743	-0.23(-1.07%)
Oct 25, 2012	21.31	21.54	21.11	21.45	2,882,621	+0.25(+1.20%)
Oct 24, 2012	21.34	21.41	21.14	21.19	2,388,872	-0.07(-0.34%)
Oct 23, 2012	20.96	21.34	20.80	21.26	2,062,391	-0.32(-1.47%)
Oct 19, 2012	21.63	22.29	21.11	21.58	6,002,482	+1.04(+5.05%)
Oct 18, 2012	20.31	20.64	20.22	20.54	2,769,951	+0.13(+0.66%)
Oct 17, 2012	20.27	20.42	20.15	20.41	1,523,364	+0.21(+1.02%)
Oct 16, 2012	20.16	20.23	20.00	20.20	2,332,856	+0.16(+0.79%)
Oct 15, 2012	20.13	20.27	19.98	20.04	2,028,415	+0.05(+0.24%)
Oct 12, 2012	20.19	20.38	19.96	20.00	2,016,482	-0.13(-0.67%)
Oct 11, 2012	20.29	20.34	19.89	20.13	2,665,225	+0.03(+0.16%)
Oct 10, 2012	20.17	20.23	20.00	20.10	2,016,464	-0.10(-0.47%)
Oct 09, 2012	20.71	20.71	20.19	20.19	1,865,275	-0.53(-2.56%)
Oct 08, 2012	20.79	20.84	20.63	20.73	1,931,836	-0.13(-0.65%)
Oct 05, 2012	20.98	21.15	20.81	20.86	2,494,431	+0.07(+0.34%)
Oct 04, 2012	20.67	20.85	20.54	20.79	2,235,301	+0.28(+1.35%)
Oct 03, 2012	20.61	20.76	20.32	20.51	1,919,868	-0.07(-0.35%)
Oct 02, 2012	20.81	20.92	20.53	20.58	3,465,269	-0.27(-1.29%)
Oct 01, 2012	21.11	21.35	20.80	20.85	1,550,131	-0.25(-1.16%)
Sep 28, 2012	21.05	21.26	20.81	21.10	1,441,346	-0.10(-0.45%)
Sep 27, 2012	20.99	21.33	20.92	21.19	1,372,576	+0.35(+1.67%)
Sep 26, 2012	20.90	21.07	20.69	20.84	1,337,242	-0.06(-0.30%)
Sep 25, 2012	21.38	21.49	20.91	20.91	1,637,080	-0.44(-2.04%)
Sep 24, 2012	21.41	21.60	21.04	21.34	2,503,628	+0.14(+0.67%)
Sep 21, 2012	21.04	21.37	21.04	21.20	2,064,772	+0.20(+0.94%)
Sep 20, 2012	21.11	21.28	20.96	21.00	1,678,876	-0.32(-1.52%)
Sep 19, 2012	21.47	21.53	21.27	21.33	1,677,343	-0.14(-0.66%)
Sep 18, 2012	21.42	21.57	21.38	21.47	1,209,162	+0.05(+0.22%)
Sep 17, 2012	21.72	21.74	21.32	21.42	1,513,526	-0.32(-1.49%)
Sep 14, 2012	21.43	21.93	21.43	21.75	2,691,818	+0.41(+1.93%)
Sep 13, 2012	21.34	21.45	21.20	21.34	3,706,797	+0.05(+0.22%)
Sep 12, 2012	21.60	21.78	21.25	21.29	2,258,024	-0.27(-1.25%)
Sep 11, 2012	21.48	21.65	21.46	21.56	1,718,984	+0.05(+0.22%)
Sep 10, 2012	21.45	21.79	21.33	21.51	1,020,149	+0.03(+0.15%)
Sep 07, 2012	21.41	21.73	21.38	21.48	1,326,149	+0.04(+0.18%)
Sep 06, 2012	20.65	21.53	20.62	21.44	1,950,196	+1.05(+5.13%)
Sep 05, 2012	20.67	20.90	20.36	20.39	2,589,307	-0.18(-0.89%)

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.