Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	23.93	24.01	23.73	23.86	27,040,212	-0.11(-0.45%)
Nov 29, 2012	23.87	24.09	23.81	23.97	29,494,248	+0.25(+1.07%)
Nov 28, 2012	23.45	23.74	23.21	23.71	25,065,292	+0.13(+0.55%)
Nov 27, 2012	23.71	23.88	23.55	23.58	26,272,480	-0.20(-0.82%)
Nov 26, 2012	23.87	23.89	23.60	23.78	23,476,894	-0.22(-0.90%)
Nov 23, 2012	23.74	23.99	23.66	23.99	12,152,414	+0.44(+1.87%)
Nov 21, 2012	23.82	23.85	23.47	23.55	21,948,966	-0.24(-1.00%)
Nov 20, 2012	23.42	24.01	23.32	23.79	33,053,454	+0.38(+1.60%)
Nov 19, 2012	23.47	23.57	23.24	23.42	31,346,974	+0.33(+1.44%)
Nov 16, 2012	22.85	23.13	22.69	23.08	35,395,012	+0.27(+1.17%)
Nov 15, 2012	22.76	23.07	22.71	22.82	31,759,652	+0.10(+0.45%)
Nov 14, 2012	23.19	23.32	22.59	22.72	42,767,680	-0.43(-1.84%)
Nov 13, 2012	23.18	23.53	23.13	23.14	28,526,120	-0.25(-1.08%)
Nov 12, 2012	23.45	23.53	23.29	23.39	20,747,028	+0.01(+0.06%)
Nov 09, 2012	23.37	23.63	23.31	23.38	29,937,708	+0.00(+0.00%)
Nov 08, 2012	23.98	24.09	23.36	23.38	38,804,120	-0.40(-1.70%)
Nov 07, 2012	24.40	24.40	23.71	23.79	44,537,936	-0.86(-3.49%)
Nov 06, 2012	24.47	24.70	24.42	24.65	26,162,852	+0.22(+0.88%)
Nov 05, 2012	24.10	24.47	24.09	24.43	24,436,164	+0.20(+0.83%)
Nov 02, 2012	24.66	24.71	24.17	24.23	26,671,090	-0.23(-0.94%)
Nov 01, 2012	24.24	24.46	24.11	24.46	36,455,608	+0.27(+1.10%)
Oct 31, 2012	24.55	24.61	24.16	24.19	34,681,012	-0.20(-0.82%)
Oct 26, 2012	24.32	24.39	24.39	24.39	32,387,602	-0.06(-0.26%)
Oct 25, 2012	24.49	24.58	24.22	24.46	26,202,892	+0.24(+1.01%)
Oct 24, 2012	24.44	24.60	24.12	24.21	35,023,360	-0.11(-0.44%)
Oct 23, 2012	24.44	24.53	24.16	24.32	40,620,444	-0.34(-1.37%)
Oct 19, 2012	24.85	24.85	24.43	24.66	38,740,712	-0.17(-0.67%)
Oct 18, 2012	24.82	25.02	24.70	24.82	32,211,784	+0.07(+0.29%)
Oct 17, 2012	24.37	24.93	24.33	24.75	48,469,436	+0.53(+2.19%)
Oct 16, 2012	24.49	24.51	24.06	24.22	55,504,884	-0.12(-0.50%)
Oct 15, 2012	24.48	24.56	24.08	24.34	69,950,824	-0.25(-1.02%)
Oct 12, 2012	24.30	24.72	24.16	24.60	85,398,184	-0.67(-2.64%)
Oct 11, 2012	25.56	25.61	25.18	25.26	32,127,364	-0.04(-0.14%)
Oct 10, 2012	25.22	25.40	25.13	25.30	29,533,522	+0.09(+0.37%)
Oct 09, 2012	25.75	25.82	25.11	25.21	56,895,100	-0.50(-1.96%)
Oct 08, 2012	25.63	25.81	25.59	25.71	19,328,072	-0.03(-0.11%)
Oct 05, 2012	25.92	26.10	25.59	25.74	36,485,316	-0.09(-0.36%)
Oct 04, 2012	25.58	25.85	25.46	25.83	40,528,612	+0.38(+1.50%)
Oct 03, 2012	25.12	25.61	25.06	25.45	40,785,756	+0.45(+1.78%)
Oct 02, 2012	25.01	25.04	24.80	25.00	29,612,476	+0.09(+0.35%)
Oct 01, 2012	24.98	25.22	24.85	24.92	26,300,520	+0.12(+0.49%)
Sep 28, 2012	24.85	25.03	24.75	24.80	29,956,800	-0.17(-0.66%)
Sep 27, 2012	24.78	25.01	24.70	24.96	30,067,280	+0.24(+0.99%)
Sep 26, 2012	24.98	24.99	24.62	24.72	38,359,288	-0.22(-0.86%)
Sep 25, 2012	25.29	25.58	24.93	24.93	43,891,592	-0.27(-1.07%)
Sep 24, 2012	24.97	25.30	24.94	25.20	27,333,486	+0.09(+0.36%)
Sep 21, 2012	25.44	25.46	24.99	25.11	93,960,520	-0.17(-0.65%)
Sep 20, 2012	25.16	25.30	25.03	25.28	30,977,692	-0.04(-0.14%)
Sep 19, 2012	25.60	25.74	25.31	25.31	35,866,452	-0.14(-0.54%)
Sep 18, 2012	25.38	25.55	25.26	25.45	36,605,400	+0.08(+0.31%)
Sep 17, 2012	25.61	25.84	25.36	25.37	44,927,368	-0.57(-2.21%)
Sep 14, 2012	25.56	26.28	25.54	25.95	58,498,504	+0.42(+1.63%)
Sep 13, 2012	24.66	25.59	24.52	25.53	50,007,384	+0.88(+3.55%)
Sep 12, 2012	24.63	24.74	24.56	24.65	23,877,210	+0.13(+0.53%)
Sep 11, 2012	24.51	24.82	24.49	24.52	39,792,528	-0.32(-1.27%)
Sep 10, 2012	25.04	25.09	24.84	24.84	27,317,344	-0.29(-1.17%)
Sep 07, 2012	25.10	25.27	24.95	25.13	37,286,396	+0.11(+0.46%)
Sep 06, 2012	24.40	25.10	24.40	25.02	44,756,032	+0.78(+3.23%)
Sep 05, 2012	24.30	24.42	24.23	24.24	22,115,640	-0.04(-0.15%)

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.