Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	21.10	21.33	21.07	21.31	8,424,185	+0.23(+1.11%)
Nov 29, 2012	21.13	21.21	21.03	21.07	9,199,659	-0.09(-0.43%)
Nov 28, 2012	20.78	21.17	20.71	21.16	17,176,282	+0.07(+0.31%)
Nov 27, 2012	21.19	21.29	21.07	21.10	6,444,972	-0.12(-0.59%)
Nov 26, 2012	21.28	21.28	21.11	21.22	8,493,564	-0.22(-1.01%)
Nov 23, 2012	21.34	21.45	21.30	21.44	4,436,270	+0.21(+1.01%)
Nov 21, 2012	21.11	21.24	21.03	21.22	8,465,121	+0.19(+0.92%)
Nov 20, 2012	21.10	21.17	20.88	21.03	9,209,892	-0.01(-0.02%)
Nov 19, 2012	20.87	21.04	20.79	21.03	11,397,088	+0.61(+3.00%)
Nov 16, 2012	20.48	20.51	20.19	20.42	12,966,149	-0.14(-0.67%)
Nov 15, 2012	20.49	20.95	20.45	20.56	15,410,894	+0.07(+0.35%)
Nov 14, 2012	20.85	20.85	20.46	20.49	7,984,214	-0.19(-0.94%)
Nov 13, 2012	20.63	20.89	20.61	20.68	9,141,857	-0.21(-1.00%)
Nov 12, 2012	20.97	20.97	20.76	20.89	6,835,113	+0.06(+0.27%)
Nov 09, 2012	20.79	21.03	20.77	20.84	8,299,344	+0.02(+0.07%)
Nov 08, 2012	21.21	21.35	20.82	20.82	15,238,131	-0.53(-2.49%)
Nov 07, 2012	21.45	21.49	21.15	21.35	24,240,730	-0.36(-1.67%)
Nov 06, 2012	21.36	21.74	21.34	21.71	11,590,620	+0.43(+2.04%)
Nov 05, 2012	21.23	21.35	21.16	21.28	12,638,459	-0.15(-0.71%)
Nov 02, 2012	21.62	21.65	21.40	21.43	9,937,519	-0.24(-1.12%)
Nov 01, 2012	21.77	21.78	21.63	21.67	12,095,063	+0.07(+0.30%)
Oct 31, 2012	21.83	21.89	21.56	21.61	18,109,996	+0.58(+2.78%)
Oct 26, 2012	21.08	21.02	21.02	21.02	8,742,770	-0.02(-0.10%)
Oct 25, 2012	21.11	21.15	20.93	21.04	8,961,688	+0.00(+0.00%)
Oct 24, 2012	20.98	21.15	20.93	21.04	12,282,849	+0.19(+0.89%)
Oct 23, 2012	21.11	21.11	20.80	20.86	17,183,674	-0.86(-3.94%)
Oct 19, 2012	22.00	22.01	21.62	21.71	11,115,075	-0.22(-0.99%)
Oct 18, 2012	21.96	22.12	21.67	21.93	30,934,010	-0.00(-0.02%)
Oct 17, 2012	21.95	22.00	21.76	21.93	21,051,734	+0.62(+2.93%)
Oct 16, 2012	21.14	21.33	21.12	21.31	9,452,037	+0.37(+1.78%)
Oct 15, 2012	20.97	21.01	20.79	20.94	8,682,707	-0.14(-0.67%)
Oct 12, 2012	21.15	21.21	20.94	21.08	7,408,898	-0.14(-0.66%)
Oct 11, 2012	21.26	21.40	21.19	21.22	6,511,812	+0.17(+0.79%)
Oct 10, 2012	21.10	21.26	21.01	21.05	6,977,213	-0.12(-0.55%)
Oct 09, 2012	21.29	21.53	21.08	21.17	7,596,678	-0.12(-0.57%)
Oct 08, 2012	21.14	21.31	21.11	21.29	4,790,613	+0.06(+0.26%)
Oct 05, 2012	21.42	21.51	21.21	21.23	6,368,815	-0.21(-0.99%)
Oct 04, 2012	21.14	21.45	21.12	21.45	12,571,307	+0.16(+0.76%)
Oct 03, 2012	21.42	21.48	21.22	21.29	8,031,174	-0.23(-1.08%)
Oct 02, 2012	21.43	21.52	21.33	21.52	11,309,161	+0.25(+1.16%)
Oct 01, 2012	21.37	21.59	21.26	21.27	8,327,460	-0.07(-0.33%)
Sep 28, 2012	21.51	21.53	21.27	21.34	6,799,463	-0.34(-1.58%)
Sep 27, 2012	21.60	21.69	21.49	21.68	6,809,257	+0.34(+1.58%)
Sep 26, 2012	21.58	21.64	21.31	21.35	7,854,388	-0.32(-1.49%)
Sep 25, 2012	21.90	21.97	21.66	21.67	9,918,964	-0.13(-0.58%)
Sep 24, 2012	21.66	21.79	21.58	21.79	6,948,369	+0.13(+0.60%)
Sep 21, 2012	21.79	21.86	21.65	21.66	6,686,024	-0.15(-0.67%)
Sep 20, 2012	21.70	21.87	21.50	21.81	9,473,235	+0.10(+0.46%)
Sep 19, 2012	21.68	21.85	21.54	21.71	8,164,993	+0.11(+0.51%)
Sep 18, 2012	21.49	21.67	21.47	21.60	12,867,257	-0.20(-0.92%)
Sep 17, 2012	22.09	22.25	21.71	21.80	20,711,590	-0.30(-1.35%)
Sep 14, 2012	22.07	22.14	21.95	22.10	16,331,911	+0.12(+0.55%)
Sep 13, 2012	21.54	22.04	21.47	21.98	12,879,751	+0.52(+2.44%)
Sep 12, 2012	21.39	21.52	21.34	21.45	8,162,517	+0.01(+0.02%)
Sep 11, 2012	21.32	21.59	21.30	21.45	23,177,814	+0.27(+1.26%)
Sep 10, 2012	21.17	21.28	21.11	21.18	11,910,462	+0.06(+0.26%)
Sep 07, 2012	20.72	21.15	20.69	21.12	11,119,754	+0.38(+1.82%)
Sep 06, 2012	20.37	20.81	20.37	20.75	9,897,374	+0.41(+2.03%)
Sep 05, 2012	20.39	20.58	20.32	20.33	16,538,151	-0.64(-3.05%)

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.