Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	24.30	24.37	23.96	24.19	7,888,364	-0.13(-0.53%)
Nov 29, 2012	23.93	24.61	23.89	24.32	11,081,142	+0.40(+1.66%)
Nov 28, 2012	23.64	24.00	23.43	23.92	8,243,773	+0.04(+0.16%)
Nov 27, 2012	23.84	24.15	23.69	23.88	6,761,764	-0.04(-0.16%)
Nov 26, 2012	23.74	23.94	23.43	23.92	6,857,683	+0.16(+0.67%)
Nov 23, 2012	23.42	23.77	23.28	23.76	2,820,023	+0.53(+2.30%)
Nov 21, 2012	23.43	23.48	23.14	23.23	5,760,370	-0.12(-0.52%)
Nov 20, 2012	23.45	23.56	23.23	23.35	5,576,713	-0.21(-0.91%)
Nov 19, 2012	23.27	23.58	22.90	23.56	8,220,919	+0.48(+2.08%)
Nov 16, 2012	23.07	23.16	22.48	23.08	11,831,235	+0.05(+0.20%)
Nov 15, 2012	23.05	23.49	22.65	23.04	29,901,956	+2.35(+11.35%)
Nov 14, 2012	20.79	20.98	20.50	20.69	21,374,592	+0.60(+3.01%)
Nov 13, 2012	20.21	20.41	20.03	20.08	10,050,148	-0.37(-1.81%)
Nov 12, 2012	20.90	21.10	20.40	20.45	5,560,683	-0.40(-1.92%)
Nov 09, 2012	20.80	21.11	20.75	20.85	5,160,191	+0.02(+0.11%)
Nov 08, 2012	21.17	21.40	20.83	20.83	5,444,958	-0.32(-1.51%)
Nov 07, 2012	21.24	21.32	20.82	21.15	8,294,503	-0.31(-1.46%)
Nov 06, 2012	21.36	21.52	21.33	21.46	9,821,003	+0.12(+0.58%)
Nov 05, 2012	21.07	21.43	21.07	21.34	5,005,543	+0.18(+0.86%)
Nov 02, 2012	21.87	21.90	21.13	21.16	7,485,696	-0.27(-1.26%)
Nov 01, 2012	20.78	21.58	20.64	21.43	10,617,014	+0.90(+4.40%)
Oct 31, 2012	21.35	21.35	20.46	20.53	12,943,645	-0.74(-3.48%)
Oct 26, 2012	21.38	21.27	21.27	21.27	6,112,981	-0.19(-0.89%)
Oct 25, 2012	21.69	21.76	21.38	21.46	6,928,208	-0.04(-0.18%)
Oct 24, 2012	21.55	22.00	21.36	21.49	10,782,640	-0.45(-2.03%)
Oct 23, 2012	21.78	22.33	21.75	21.94	16,652,560	-0.90(-3.96%)
Oct 19, 2012	23.11	23.18	22.80	22.84	11,514,568	-0.24(-1.06%)
Oct 18, 2012	22.86	23.21	22.75	23.09	10,345,835	+0.28(+1.24%)
Oct 17, 2012	22.57	22.85	22.17	22.81	9,268,360	+0.10(+0.44%)
Oct 16, 2012	22.38	22.80	22.32	22.71	8,196,279	+0.44(+1.99%)
Oct 15, 2012	22.11	22.30	21.97	22.26	5,365,761	+0.20(+0.90%)
Oct 12, 2012	22.09	22.41	22.02	22.07	5,311,620	-0.20(-0.89%)
Oct 11, 2012	22.66	22.73	22.18	22.26	10,567,519	-0.09(-0.41%)
Oct 10, 2012	22.91	22.94	22.29	22.36	12,334,403	-0.69(-2.98%)
Oct 09, 2012	23.75	23.81	23.00	23.04	7,167,905	-0.24(-1.02%)
Oct 08, 2012	23.17	23.52	23.07	23.28	4,901,311	-0.05(-0.23%)
Oct 05, 2012	23.51	23.61	22.99	23.33	16,912,432	-0.34(-1.45%)
Oct 04, 2012	23.97	23.97	23.49	23.68	11,279,001	-0.25(-1.05%)
Oct 03, 2012	24.87	24.88	23.74	23.93	13,557,588	-0.82(-3.33%)
Oct 02, 2012	25.22	25.25	24.54	24.75	8,226,232	-0.37(-1.49%)
Oct 01, 2012	25.75	25.96	24.99	25.13	8,034,826	+0.05(+0.18%)
Sep 28, 2012	25.27	25.39	24.99	25.08	9,748,640	-0.27(-1.05%)
Sep 27, 2012	25.22	25.50	25.17	25.35	10,261,100	+0.19(+0.77%)
Sep 26, 2012	26.16	26.26	25.08	25.15	14,610,035	-1.10(-4.20%)
Sep 25, 2012	27.17	27.29	26.23	26.25	7,094,536	-0.75(-2.77%)
Sep 24, 2012	27.47	27.58	26.83	27.00	6,677,046	-0.66(-2.37%)
Sep 21, 2012	27.28	27.69	27.13	27.66	10,895,618	+0.57(+2.11%)
Sep 20, 2012	27.06	27.23	26.88	27.09	5,174,918	-0.18(-0.64%)
Sep 19, 2012	27.02	27.39	27.02	27.26	5,513,403	+0.21(+0.79%)
Sep 18, 2012	27.03	27.15	26.77	27.05	6,459,073	+0.04(+0.14%)
Sep 17, 2012	27.26	27.37	26.83	27.01	3,808,782	-0.31(-1.12%)
Sep 14, 2012	27.09	27.77	27.05	27.31	8,509,901	+0.40(+1.50%)
Sep 13, 2012	26.67	27.04	26.41	26.91	8,718,057	+0.06(+0.23%)
Sep 12, 2012	26.16	27.03	26.13	26.85	8,465,533	+0.02(+0.06%)
Sep 11, 2012	26.76	27.05	26.73	26.83	6,291,311	+0.08(+0.29%)
Sep 10, 2012	27.20	27.40	26.72	26.76	5,118,419	-0.55(-2.01%)
Sep 07, 2012	27.05	27.44	26.83	27.31	6,875,275	+0.18(+0.68%)
Sep 06, 2012	26.51	27.15	26.24	27.12	8,639,380	+0.77(+2.92%)
Sep 05, 2012	26.40	26.59	26.12	26.35	5,026,909	-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.