Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	23.59	23.74	23.04	23.41	744,615	-0.07(-0.30%)
Nov 29, 2012	23.39	23.73	23.33	23.48	47,074	+0.24(+1.02%)
Nov 28, 2012	22.98	23.35	22.95	23.24	48,959	+0.19(+0.84%)
Nov 27, 2012	23.21	23.64	22.81	23.05	44,069	-0.18(-0.75%)
Nov 26, 2012	23.64	23.64	22.77	23.23	35,801	-0.41(-1.74%)
Nov 23, 2012	23.30	23.68	23.30	23.64	42,694	+0.40(+1.73%)
Nov 21, 2012	22.68	23.42	22.68	23.23	42,173	+0.94(+4.20%)
Nov 20, 2012	21.82	22.51	21.57	22.30	52,564	+0.37(+1.68%)
Nov 19, 2012	21.82	22.08	21.50	21.93	95,332	+0.36(+1.67%)
Nov 16, 2012	20.51	21.82	20.47	21.57	138,955	+0.95(+4.59%)
Nov 15, 2012	20.15	20.86	20.01	20.62	124,542	+0.72(+3.61%)
Nov 14, 2012	21.39	21.39	19.88	19.91	37,435	-1.47(-6.88%)
Nov 13, 2012	21.90	22.04	21.35	21.38	17,254	-0.50(-2.28%)
Nov 12, 2012	21.73	22.04	21.51	21.88	14,364	+0.14(+0.65%)
Nov 09, 2012	21.62	22.12	21.25	21.74	74,175	-0.01(-0.04%)
Nov 08, 2012	21.57	22.34	20.28	21.75	89,984	+0.06(+0.28%)
Nov 07, 2012	22.38	22.43	21.67	21.68	89,373	-0.86(-3.81%)
Nov 06, 2012	23.33	23.49	22.46	22.54	51,848	-0.74(-3.20%)
Nov 05, 2012	23.23	23.48	23.11	23.29	28,444	+0.14(+0.61%)
Nov 02, 2012	23.89	23.89	23.05	23.15	87,874	-0.60(-2.55%)
Nov 01, 2012	23.48	24.07	23.27	23.75	30,184	+0.36(+1.54%)
Oct 31, 2012	23.02	23.52	22.88	23.39	30,009	+0.41(+1.79%)
Oct 26, 2012	23.18	22.98	22.98	22.98	30,931	-0.28(-1.21%)
Oct 25, 2012	22.81	23.87	22.48	23.26	38,134	+0.64(+2.83%)
Oct 24, 2012	22.80	22.80	22.33	22.62	65,959	-0.16(-0.69%)
Oct 23, 2012	22.76	22.85	21.95	22.78	42,248	+0.21(+0.93%)
Oct 19, 2012	22.55	22.74	22.14	22.57	34,113	-0.15(-0.66%)
Oct 18, 2012	22.59	22.83	22.52	22.72	28,586	-0.01(-0.04%)
Oct 17, 2012	22.89	22.90	22.56	22.73	30,418	-0.17(-0.73%)
Oct 16, 2012	23.34	23.43	22.78	22.89	18,793	-0.26(-1.14%)
Oct 15, 2012	23.04	23.55	22.81	23.16	18,266	+0.23(+0.99%)
Oct 12, 2012	23.00	23.04	22.75	22.93	15,762	-0.03(-0.11%)
Oct 11, 2012	23.16	23.16	22.75	22.95	27,284	-0.10(-0.42%)
Oct 10, 2012	22.76	23.46	22.51	23.05	86,884	+0.04(+0.15%)
Oct 09, 2012	23.61	23.61	22.88	23.02	54,787	-0.50(-2.12%)
Oct 08, 2012	23.53	23.73	23.37	23.52	30,485	-0.03(-0.11%)
Oct 05, 2012	23.63	23.83	23.48	23.54	43,175	-0.07(-0.30%)
Oct 04, 2012	24.27	24.27	23.31	23.61	62,280	-0.48(-2.00%)
Oct 03, 2012	24.58	24.65	24.08	24.09	41,833	-0.39(-1.57%)
Oct 02, 2012	24.65	24.74	24.20	24.48	46,668	-0.05(-0.21%)
Oct 01, 2012	24.33	24.65	24.33	24.53	35,273	+0.32(+1.34%)
Sep 28, 2012	24.50	24.53	24.21	24.21	57,857	-0.33(-1.36%)
Sep 27, 2012	24.02	24.74	24.02	24.54	58,099	+0.46(+1.93%)
Sep 26, 2012	23.97	24.60	23.85	24.08	40,792	+0.18(+0.77%)
Sep 25, 2012	23.91	24.29	23.69	23.89	54,907	-0.05(-0.22%)
Sep 24, 2012	23.75	23.98	23.66	23.94	58,235	+0.19(+0.81%)
Sep 21, 2012	24.88	24.88	23.75	23.75	81,414	+0.29(+1.23%)
Sep 20, 2012	23.49	23.64	23.30	23.46	39,015	-0.06(-0.26%)
Sep 19, 2012	23.62	23.71	23.45	23.52	56,791	-0.11(-0.48%)
Sep 18, 2012	23.86	23.88	23.48	23.64	97,722	-0.17(-0.70%)
Sep 17, 2012	24.05	24.05	23.58	23.80	27,344	-0.30(-1.24%)
Sep 14, 2012	23.96	24.32	23.96	24.10	47,804	+0.29(+1.21%)
Sep 13, 2012	24.16	24.22	23.69	23.81	39,501	-0.26(-1.09%)
Sep 12, 2012	24.12	24.49	23.91	24.08	31,257	+0.10(+0.40%)
Sep 11, 2012	23.09	24.11	23.09	23.98	121,096	+0.81(+3.52%)
Sep 10, 2012	23.34	23.40	22.92	23.16	71,520	-0.14(-0.60%)
Sep 07, 2012	23.56	23.76	23.23	23.30	37,542	-0.11(-0.49%)
Sep 06, 2012	23.37	23.78	23.22	23.42	44,667	+0.25(+1.06%)
Sep 05, 2012	23.09	23.55	23.09	23.17	37,899	+0.09(+0.38%)

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.