Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	21.75	21.78	21.30	21.65	2,669,912	+0.03(+0.12%)
Nov 29, 2012	21.43	21.87	21.25	21.62	4,565,273	+0.30(+1.38%)
Nov 28, 2012	21.10	21.52	20.77	21.32	2,132,234	-0.04(-0.17%)
Nov 27, 2012	21.64	21.91	21.21	21.36	3,101,696	-0.42(-1.91%)
Nov 26, 2012	21.35	21.93	21.35	21.78	2,372,830	+0.28(+1.31%)
Nov 23, 2012	21.40	21.57	21.21	21.49	1,192,790	+0.23(+1.09%)
Nov 21, 2012	20.47	21.36	20.47	21.26	3,311,138	+0.72(+3.48%)
Nov 20, 2012	20.29	20.85	20.19	20.55	2,043,445	+0.22(+1.10%)
Nov 19, 2012	19.67	20.40	19.54	20.32	2,311,934	+1.21(+6.32%)
Nov 16, 2012	18.83	19.33	18.50	19.11	1,785,999	+0.32(+1.71%)
Nov 15, 2012	18.86	19.29	18.26	18.79	3,403,033	-0.12(-0.62%)
Nov 14, 2012	20.01	20.12	18.86	18.91	2,463,067	-0.89(-4.52%)
Nov 13, 2012	20.06	20.42	19.74	19.80	1,739,482	-0.47(-2.30%)
Nov 12, 2012	20.17	20.54	20.11	20.27	1,119,229	+0.18(+0.89%)
Nov 09, 2012	19.42	20.45	19.34	20.09	2,111,145	+0.41(+2.09%)
Nov 08, 2012	20.08	20.29	19.49	19.68	2,092,528	-0.39(-1.96%)
Nov 07, 2012	20.86	20.94	19.93	20.07	3,180,276	-1.45(-6.74%)
Nov 06, 2012	21.40	21.71	21.21	21.52	2,040,815	+0.28(+1.31%)
Nov 05, 2012	20.51	21.33	20.45	21.24	1,536,302	+0.43(+2.06%)
Nov 02, 2012	21.26	21.32	20.74	20.81	1,938,653	-0.18(-0.85%)
Nov 01, 2012	20.31	21.13	20.03	20.99	3,625,438	+0.81(+4.04%)
Oct 31, 2012	19.78	20.22	19.62	20.18	2,554,083	+0.46(+2.31%)
Oct 26, 2012	19.53	19.72	19.72	19.72	2,698,927	+0.13(+0.69%)
Oct 25, 2012	19.66	19.68	18.70	19.59	7,239,459	-0.86(-4.20%)
Oct 24, 2012	20.88	21.16	20.33	20.45	2,728,179	-0.29(-1.38%)
Oct 23, 2012	20.68	20.94	20.30	20.73	1,543,864	-0.38(-1.82%)
Oct 19, 2012	21.48	21.58	20.85	21.12	2,298,224	-0.61(-2.80%)
Oct 18, 2012	21.74	22.17	21.60	21.73	1,380,589	-0.14(-0.65%)
Oct 17, 2012	20.95	22.02	20.91	21.87	2,584,030	+1.04(+4.98%)
Oct 16, 2012	20.55	20.93	20.43	20.83	1,558,406	+0.55(+2.69%)
Oct 15, 2012	20.33	20.35	19.92	20.29	1,617,093	+0.21(+1.07%)
Oct 12, 2012	20.20	20.44	19.67	20.07	1,847,285	-0.15(-0.75%)
Oct 11, 2012	20.40	20.65	20.13	20.22	2,199,136	+0.23(+1.16%)
Oct 10, 2012	20.28	20.46	19.83	19.99	2,298,777	-0.46(-2.23%)
Oct 09, 2012	20.77	21.12	20.33	20.45	2,294,134	-0.78(-3.67%)
Oct 08, 2012	20.98	21.56	20.86	21.23	1,619,950	-0.13(-0.59%)
Oct 05, 2012	21.48	22.14	21.19	21.35	3,896,643	+0.25(+1.19%)
Oct 04, 2012	20.21	21.17	20.05	21.10	2,767,997	+1.02(+5.08%)
Oct 03, 2012	20.27	20.41	19.93	20.08	1,784,268	-0.05(-0.27%)
Oct 02, 2012	20.00	20.13	19.61	20.13	1,506,340	+0.30(+1.49%)
Oct 01, 2012	20.38	20.89	19.69	19.84	2,866,154	-0.37(-1.82%)
Sep 28, 2012	20.13	20.35	19.93	20.21	1,701,103	-0.14(-0.70%)
Sep 27, 2012	19.95	20.50	19.69	20.35	2,675,111	+0.76(+3.88%)
Sep 26, 2012	19.78	19.90	19.03	19.59	3,854,802	-0.23(-1.17%)
Sep 25, 2012	20.95	20.95	19.79	19.82	3,649,681	-1.14(-5.42%)
Sep 24, 2012	20.88	21.22	20.60	20.96	2,216,878	-0.24(-1.14%)
Sep 21, 2012	21.52	21.75	20.96	21.20	2,670,640	+0.03(+0.13%)
Sep 20, 2012	21.74	21.74	21.03	21.17	2,991,431	-0.89(-4.02%)
Sep 19, 2012	21.75	22.55	21.66	22.06	3,006,482	+0.53(+2.45%)
Sep 18, 2012	21.69	21.83	21.26	21.53	3,166,484	-0.28(-1.27%)
Sep 17, 2012	22.73	22.81	21.66	21.81	3,626,989	-1.06(-4.62%)
Sep 14, 2012	22.72	23.44	22.72	22.86	3,800,340	+0.37(+1.63%)
Sep 13, 2012	21.66	22.77	21.14	22.50	4,607,190	+0.77(+3.54%)
Sep 12, 2012	20.55	21.91	20.54	21.73	5,105,797	+1.17(+5.70%)
Sep 11, 2012	20.27	20.98	20.19	20.55	3,084,204	+0.33(+1.64%)
Sep 10, 2012	20.72	21.03	20.22	20.22	3,389,025	-0.68(-3.25%)
Sep 07, 2012	19.87	21.25	19.86	20.90	4,453,044	+1.19(+6.04%)
Sep 06, 2012	18.93	19.95	18.93	19.71	4,027,677	+1.06(+5.66%)
Sep 05, 2012	19.30	19.35	18.32	18.66	3,659,973	-0.92(-4.71%)

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.