Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	27.27	27.42	27.12	27.35	3,498,092	+0.01(+0.03%)
Nov 29, 2012	27.25	27.50	27.04	27.34	1,074,690	+0.10(+0.38%)
Nov 28, 2012	26.91	27.25	26.69	27.24	1,276,224	+0.20(+0.73%)
Nov 27, 2012	26.75	27.27	26.57	27.04	2,705,647	+0.40(+1.52%)
Nov 26, 2012	26.52	26.91	26.44	26.64	2,107,151	+0.43(+1.64%)
Nov 23, 2012	26.27	26.36	26.07	26.21	410,958	+0.04(+0.16%)
Nov 21, 2012	26.03	26.21	25.83	26.16	897,900	+0.34(+1.33%)
Nov 20, 2012	25.89	26.00	25.55	25.82	907,061	+0.03(+0.10%)
Nov 19, 2012	25.89	26.16	25.57	25.80	1,197,866	+0.14(+0.54%)
Nov 16, 2012	25.48	25.72	25.24	25.66	1,055,345	+0.06(+0.24%)
Nov 15, 2012	25.08	25.68	24.90	25.60	1,860,527	+0.56(+2.23%)
Nov 14, 2012	26.13	26.14	24.98	25.04	1,478,361	-0.79(-3.06%)
Nov 13, 2012	26.06	26.33	25.80	25.83	895,430	-0.31(-1.18%)
Nov 12, 2012	26.19	26.47	26.00	26.14	669,618	+0.05(+0.20%)
Nov 09, 2012	25.98	26.21	25.86	26.09	958,572	-0.01(-0.03%)
Nov 08, 2012	26.67	26.87	26.10	26.10	1,031,569	-0.52(-1.97%)
Nov 07, 2012	26.93	27.07	26.47	26.62	768,024	-0.54(-1.99%)
Nov 06, 2012	26.91	27.20	26.77	27.16	998,063	+0.05(+0.19%)
Nov 05, 2012	26.83	27.29	26.37	27.11	1,134,953	+0.34(+1.28%)
Nov 02, 2012	27.21	27.51	26.74	26.77	1,431,162	+0.11(+0.42%)
Nov 01, 2012	26.49	26.66	26.41	26.65	916,873	+0.01(+0.03%)
Oct 31, 2012	26.65	26.99	26.43	26.65	1,665,857	+0.07(+0.26%)
Oct 26, 2012	26.48	26.58	26.58	26.58	1,267,630	-0.39(-1.43%)
Oct 25, 2012	27.42	28.32	26.15	26.96	3,863,297	+0.48(+1.82%)
Oct 24, 2012	27.31	27.33	26.10	26.48	3,615,643	-0.69(-2.53%)
Oct 23, 2012	26.86	27.36	26.55	27.17	1,954,247	-0.62(-2.23%)
Oct 19, 2012	27.33	27.88	26.20	27.79	2,965,247	+0.01(+0.03%)
Oct 18, 2012	28.01	28.11	27.65	27.78	804,772	-0.29(-1.04%)
Oct 17, 2012	28.08	28.30	27.94	28.07	609,570	+0.03(+0.09%)
Oct 16, 2012	28.15	28.42	27.99	28.05	1,498,556	+0.04(+0.15%)
Oct 15, 2012	27.29	28.44	27.24	28.00	3,233,867	+0.84(+3.10%)
Oct 12, 2012	26.69	27.16	26.57	27.16	1,069,562	+0.38(+1.41%)
Oct 11, 2012	26.41	26.98	26.28	26.78	1,198,504	+0.48(+1.83%)
Oct 10, 2012	26.23	26.55	26.16	26.30	1,043,344	-0.03(-0.13%)
Oct 09, 2012	26.14	26.53	25.87	26.34	1,142,042	+0.05(+0.20%)
Oct 08, 2012	26.29	26.42	26.16	26.29	488,474	-0.15(-0.55%)
Oct 05, 2012	25.89	26.84	25.89	26.43	3,913,614	+0.81(+3.15%)
Oct 04, 2012	25.58	25.88	25.34	25.62	856,761	+0.07(+0.27%)
Oct 03, 2012	24.97	26.00	24.60	25.55	2,654,945	+0.66(+2.66%)
Oct 02, 2012	25.06	25.16	24.63	24.89	1,349,834	-0.03(-0.11%)
Oct 01, 2012	25.17	25.25	24.77	24.92	1,519,709	-0.17(-0.70%)
Sep 28, 2012	25.10	25.24	24.76	25.09	1,415,988	-0.15(-0.58%)
Sep 27, 2012	25.57	25.68	25.11	25.24	1,385,419	-0.28(-1.09%)
Sep 26, 2012	25.16	25.65	24.50	25.52	2,593,504	+0.21(+0.81%)
Sep 25, 2012	26.12	26.15	25.25	25.31	1,315,396	-0.69(-2.64%)
Sep 24, 2012	26.36	26.41	25.57	26.00	2,242,388	-0.48(-1.82%)
Sep 21, 2012	26.38	26.56	26.10	26.48	2,575,119	+0.35(+1.35%)
Sep 20, 2012	26.22	26.35	26.03	26.13	1,300,950	-0.19(-0.72%)
Sep 19, 2012	26.12	26.50	26.05	26.32	1,281,577	+0.10(+0.39%)
Sep 18, 2012	25.82	26.25	25.79	26.22	1,367,425	+0.30(+1.16%)
Sep 17, 2012	25.79	26.14	25.72	25.92	1,115,807	-0.03(-0.10%)
Sep 14, 2012	25.86	26.85	25.66	25.94	2,515,089	-0.07(-0.26%)
Sep 13, 2012	26.04	26.35	25.92	26.01	1,498,703	-0.03(-0.13%)
Sep 12, 2012	26.33	26.47	25.99	26.04	1,881,063	-0.05(-0.20%)
Sep 11, 2012	25.36	26.37	25.36	26.10	2,715,213	+0.89(+3.51%)
Sep 10, 2012	25.33	25.42	25.00	25.21	1,521,995	-0.21(-0.81%)
Sep 07, 2012	25.08	25.47	24.82	25.42	1,790,737	+0.26(+1.03%)
Sep 06, 2012	25.08	25.55	25.00	25.16	1,738,396	+0.29(+1.18%)
Sep 05, 2012	24.95	25.16	24.83	24.87	1,519,630	-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.