Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	23.75	23.96	23.68	23.94	42,883,832	+0.25(+1.06%)
Nov 29, 2012	23.57	23.71	23.50	23.69	14,114,691	+0.14(+0.58%)
Nov 28, 2012	23.38	23.58	23.29	23.55	15,536,013	+0.09(+0.40%)
Nov 27, 2012	23.37	23.59	23.37	23.46	20,160,030	+0.06(+0.26%)
Nov 26, 2012	23.05	23.50	23.05	23.39	23,880,006	+0.29(+1.26%)
Nov 23, 2012	23.16	23.23	22.97	23.10	5,489,079	-0.06(-0.26%)
Nov 21, 2012	23.29	23.31	22.94	23.16	22,043,404	-0.10(-0.44%)
Nov 20, 2012	23.33	23.35	23.07	23.27	16,717,291	-0.04(-0.17%)
Nov 19, 2012	23.36	23.44	23.17	23.31	24,400,128	+0.02(+0.09%)
Nov 16, 2012	23.11	23.33	22.99	23.29	18,204,422	+0.20(+0.85%)
Nov 15, 2012	23.22	23.36	22.94	23.09	22,578,830	-0.13(-0.57%)
Nov 14, 2012	23.42	23.43	23.16	23.22	15,305,025	-0.17(-0.71%)
Nov 13, 2012	23.22	23.53	23.21	23.39	18,379,060	+0.09(+0.38%)
Nov 12, 2012	23.46	23.51	23.24	23.30	10,505,670	-0.20(-0.84%)
Nov 09, 2012	23.58	23.67	23.47	23.50	14,282,707	-0.14(-0.61%)
Nov 08, 2012	23.70	23.96	23.63	23.64	14,273,946	-0.04(-0.17%)
Nov 07, 2012	24.05	24.11	23.54	23.68	17,711,028	-0.51(-2.10%)
Nov 06, 2012	24.20	24.31	24.11	24.19	12,196,081	+0.01(+0.06%)
Nov 05, 2012	24.53	24.53	24.14	24.17	12,226,356	-0.40(-1.63%)
Nov 02, 2012	24.74	24.87	24.55	24.57	6,341,154	-0.17(-0.68%)
Nov 01, 2012	25.11	25.14	24.72	24.74	12,446,072	-0.26(-1.04%)
Oct 31, 2012	24.93	25.11	24.82	25.00	16,333,576	+0.21(+0.86%)
Oct 26, 2012	24.78	24.79	24.79	24.79	11,046,036	+0.00(+0.00%)
Oct 25, 2012	24.74	24.81	24.60	24.79	8,337,007	+0.12(+0.49%)
Oct 24, 2012	24.83	24.89	24.65	24.67	8,522,077	-0.18(-0.74%)
Oct 23, 2012	24.91	24.97	24.76	24.85	10,169,501	-0.30(-1.19%)
Oct 19, 2012	25.33	25.37	25.11	25.15	11,566,791	-0.20(-0.80%)
Oct 18, 2012	25.25	25.36	25.18	25.35	8,034,373	+0.11(+0.45%)
Oct 17, 2012	24.99	25.27	24.94	25.24	14,539,897	+0.31(+1.23%)
Oct 16, 2012	24.88	24.99	24.84	24.93	12,330,306	+0.09(+0.38%)
Oct 15, 2012	24.74	24.86	24.61	24.84	7,145,654	+0.10(+0.41%)
Oct 12, 2012	24.94	24.97	24.68	24.74	6,169,556	-0.14(-0.57%)
Oct 11, 2012	24.90	25.02	24.82	24.88	8,744,482	+0.03(+0.11%)
Oct 10, 2012	24.89	24.96	24.78	24.85	5,635,869	-0.04(-0.16%)
Oct 09, 2012	24.89	24.99	24.84	24.89	8,098,600	-0.05(-0.19%)
Oct 08, 2012	24.86	24.98	24.80	24.94	8,007,413	+0.04(+0.16%)
Oct 05, 2012	25.00	25.04	24.86	24.90	6,778,984	-0.04(-0.16%)
Oct 04, 2012	24.85	25.05	24.85	24.94	9,866,215	+0.14(+0.57%)
Oct 03, 2012	24.73	24.86	24.70	24.80	6,939,927	+0.12(+0.49%)
Oct 02, 2012	24.61	24.72	24.55	24.68	9,146,039	+0.13(+0.52%)
Oct 01, 2012	24.69	24.80	24.54	24.55	10,614,640	-0.12(-0.47%)
Sep 28, 2012	24.53	24.70	24.43	24.66	11,754,015	+0.11(+0.46%)
Sep 27, 2012	24.68	24.70	24.51	24.55	10,331,801	-0.10(-0.40%)
Sep 26, 2012	24.64	24.85	24.59	24.65	9,339,454	+0.05(+0.22%)
Sep 25, 2012	24.70	24.77	24.59	24.59	9,927,177	-0.05(-0.22%)
Sep 24, 2012	24.38	24.69	24.38	24.65	12,121,833	+0.23(+0.96%)
Sep 21, 2012	24.49	24.49	24.34	24.41	11,198,330	+0.01(+0.05%)
Sep 20, 2012	24.29	24.44	24.28	24.40	7,099,958	+0.10(+0.41%)
Sep 19, 2012	24.26	24.38	24.24	24.30	18,724,572	+0.03(+0.11%)
Sep 18, 2012	24.37	24.37	24.22	24.28	15,462,712	-0.07(-0.30%)
Sep 17, 2012	24.46	24.56	24.31	24.35	7,728,678	-0.15(-0.63%)
Sep 14, 2012	24.65	24.70	24.44	24.50	13,575,622	-0.17(-0.68%)
Sep 13, 2012	24.31	24.69	24.31	24.67	12,600,576	+0.34(+1.41%)
Sep 12, 2012	24.50	24.50	24.30	24.33	5,721,465	-0.14(-0.58%)
Sep 11, 2012	24.52	24.55	24.45	24.47	5,039,587	-0.06(-0.25%)
Sep 10, 2012	24.56	24.63	24.53	24.53	5,534,341	-0.03(-0.11%)
Sep 07, 2012	24.65	24.68	24.52	24.56	7,626,863	-0.08(-0.33%)
Sep 06, 2012	24.40	24.65	24.40	24.64	8,250,473	+0.27(+1.13%)
Sep 05, 2012	24.46	24.50	24.35	24.36	5,273,783	-0.10(-0.42%)

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.