Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	29.00	29.55	28.78	29.46	21,111,582	+0.39(+1.35%)
Nov 29, 2012	29.21	29.60	29.03	29.06	28,127,184	-0.13(-0.45%)
Nov 28, 2012	28.65	29.20	28.33	29.19	15,160,671	+0.35(+1.22%)
Nov 27, 2012	28.67	28.87	28.39	28.84	19,438,060	-0.00(-0.01%)
Nov 26, 2012	28.48	28.85	28.20	28.85	15,319,479	+0.16(+0.55%)
Nov 23, 2012	28.30	28.69	28.28	28.69	5,522,693	+0.49(+1.74%)
Nov 21, 2012	27.87	28.36	27.79	28.20	13,418,151	+0.08(+0.29%)
Nov 20, 2012	27.72	28.54	27.69	28.12	19,847,442	+0.40(+1.44%)
Nov 19, 2012	27.57	28.16	27.53	27.72	31,823,028	+1.62(+6.19%)
Nov 16, 2012	25.73	26.31	25.65	26.10	18,242,510	+0.47(+1.84%)
Nov 15, 2012	26.10	26.26	25.49	25.63	12,173,685	-0.47(-1.81%)
Nov 14, 2012	26.21	26.61	26.04	26.10	14,214,695	+0.01(+0.03%)
Nov 13, 2012	26.33	26.83	26.03	26.09	20,368,992	-0.01(-0.03%)
Nov 12, 2012	25.93	26.29	25.71	26.10	10,784,686	+0.42(+1.62%)
Nov 09, 2012	26.08	26.11	25.56	25.68	16,880,004	-0.51(-1.96%)
Nov 08, 2012	26.70	26.86	26.18	26.20	11,664,540	-0.55(-2.04%)
Nov 07, 2012	27.02	27.10	26.54	26.75	12,666,058	-0.42(-1.56%)
Nov 06, 2012	27.04	27.27	26.97	27.17	8,412,321	+0.19(+0.70%)
Nov 05, 2012	26.95	27.25	26.95	26.98	8,600,717	-0.07(-0.27%)
Nov 02, 2012	26.97	27.45	26.96	27.06	16,557,983	+0.16(+0.58%)
Nov 01, 2012	26.60	26.93	26.50	26.90	12,544,377	+0.47(+1.79%)
Oct 31, 2012	26.68	26.80	25.95	26.43	17,694,284	+0.83(+3.25%)
Oct 26, 2012	26.01	25.60	25.60	25.60	16,442,503	-0.35(-1.35%)
Oct 25, 2012	26.60	26.62	25.83	25.95	9,497,780	-0.41(-1.55%)
Oct 24, 2012	26.60	26.66	26.32	26.35	8,582,052	-0.01(-0.03%)
Oct 23, 2012	26.35	26.44	26.15	26.36	9,682,341	-0.15(-0.55%)
Oct 19, 2012	26.47	27.04	26.30	26.51	17,884,532	+0.06(+0.21%)
Oct 18, 2012	26.60	26.77	26.38	26.45	11,831,787	-0.18(-0.67%)
Oct 17, 2012	26.47	26.79	26.31	26.63	13,184,276	+0.36(+1.36%)
Oct 16, 2012	26.27	26.50	26.12	26.27	11,041,133	+0.12(+0.47%)
Oct 15, 2012	25.76	26.18	25.62	26.15	17,609,882	+0.83(+3.27%)
Oct 12, 2012	25.17	25.60	25.06	25.32	14,047,490	+0.33(+1.33%)
Oct 11, 2012	25.26	25.30	24.84	24.99	13,097,353	-0.10(-0.39%)
Oct 10, 2012	25.31	25.40	24.99	25.09	13,986,850	-0.20(-0.77%)
Oct 09, 2012	25.54	25.63	25.27	25.28	10,713,595	-0.34(-1.33%)
Oct 08, 2012	25.65	25.79	25.43	25.62	8,573,622	-0.18(-0.69%)
Oct 05, 2012	25.34	25.99	25.34	25.80	21,109,914	+0.67(+2.65%)
Oct 04, 2012	25.00	25.36	24.94	25.14	13,777,396	+0.20(+0.81%)
Oct 03, 2012	24.71	25.01	24.41	24.93	19,808,206	+0.33(+1.35%)
Oct 02, 2012	24.62	24.74	24.40	24.60	12,753,666	-0.02(-0.07%)
Oct 01, 2012	24.62	24.76	24.45	24.62	18,050,820	+0.06(+0.23%)
Sep 28, 2012	24.45	24.82	24.45	24.56	13,172,119	-0.02(-0.07%)
Sep 27, 2012	24.39	24.73	24.28	24.58	10,150,062	+0.21(+0.85%)
Sep 26, 2012	24.15	24.50	24.11	24.37	18,474,426	+0.27(+1.13%)
Sep 25, 2012	24.32	24.82	24.09	24.10	18,631,258	-0.11(-0.44%)
Sep 24, 2012	24.37	24.44	24.12	24.20	13,578,295	-0.32(-1.29%)
Sep 21, 2012	24.34	24.54	24.15	24.52	25,626,940	+0.15(+0.63%)
Sep 20, 2012	23.94	24.41	23.83	24.37	16,496,142	+0.33(+1.39%)
Sep 19, 2012	23.80	24.31	23.76	24.03	14,721,910	+0.33(+1.41%)
Sep 18, 2012	23.77	23.85	23.43	23.70	14,700,945	-0.04(-0.17%)
Sep 17, 2012	23.95	24.16	23.67	23.74	12,369,932	-0.14(-0.58%)
Sep 14, 2012	23.63	24.18	23.63	23.88	14,489,334	+0.31(+1.31%)
Sep 13, 2012	22.98	23.64	22.81	23.57	16,309,799	+0.65(+2.84%)
Sep 12, 2012	23.27	23.41	22.83	22.92	14,260,500	-0.31(-1.33%)
Sep 11, 2012	23.25	23.45	23.05	23.23	12,474,687	-0.07(-0.31%)
Sep 10, 2012	23.00	23.66	23.00	23.30	15,633,670	+0.30(+1.31%)
Sep 07, 2012	23.11	23.13	22.91	23.00	19,461,982	-0.05(-0.21%)
Sep 06, 2012	23.02	23.35	22.87	23.05	21,819,786	+0.23(+1.00%)
Sep 05, 2012	23.20	23.37	22.59	22.82	17,571,426	-0.27(-1.16%)

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.