Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	23.63	23.88	23.52	23.75	10,255,510	+0.07(+0.29%)
Nov 29, 2012	24.02	24.49	23.65	23.68	13,698,828	-1.01(-4.08%)
Nov 28, 2012	24.21	24.70	24.11	24.69	8,550,503	+0.46(+1.91%)
Nov 27, 2012	24.59	24.71	24.22	24.23	6,929,095	-0.32(-1.32%)
Nov 26, 2012	24.34	24.61	24.18	24.55	7,711,160	+0.08(+0.34%)
Nov 23, 2012	24.35	24.55	24.31	24.47	2,435,805	+0.24(+1.00%)
Nov 21, 2012	24.06	24.43	24.06	24.23	4,524,194	+0.17(+0.72%)
Nov 20, 2012	23.71	24.19	23.69	24.06	6,848,516	+0.32(+1.36%)
Nov 19, 2012	23.32	23.73	23.29	23.73	7,288,026	+0.58(+2.50%)
Nov 16, 2012	23.75	23.94	22.87	23.15	13,308,689	+0.23(+0.99%)
Nov 15, 2012	22.93	23.08	22.43	22.93	11,761,629	-0.25(-1.10%)
Nov 14, 2012	23.64	24.04	23.09	23.18	5,867,725	-0.04(-0.18%)
Nov 13, 2012	23.02	23.54	22.90	23.22	6,804,884	+0.13(+0.57%)
Nov 12, 2012	23.29	23.31	22.87	23.09	5,664,687	-0.08(-0.36%)
Nov 09, 2012	23.47	23.53	23.07	23.17	9,451,494	-0.31(-1.32%)
Nov 08, 2012	24.26	24.35	23.48	23.49	6,338,998	-0.82(-3.37%)
Nov 07, 2012	24.57	24.73	24.04	24.31	5,632,545	-0.47(-1.89%)
Nov 06, 2012	24.41	24.92	24.35	24.77	7,874,808	+0.39(+1.61%)
Nov 05, 2012	23.98	24.39	23.83	24.38	4,536,965	+0.18(+0.74%)
Nov 02, 2012	24.66	24.68	24.19	24.20	6,029,835	-0.37(-1.51%)
Nov 01, 2012	24.63	24.69	24.16	24.57	7,237,572	-0.05(-0.20%)
Oct 31, 2012	24.06	24.72	23.83	24.62	5,659,647	+0.21(+0.88%)
Oct 26, 2012	24.32	24.41	24.41	24.41	4,219,671	+0.17(+0.68%)
Oct 25, 2012	24.62	24.71	23.99	24.24	4,935,122	-0.23(-0.96%)
Oct 24, 2012	24.55	24.71	24.30	24.48	4,312,793	+0.03(+0.11%)
Oct 23, 2012	24.66	24.66	24.20	24.45	4,688,091	-0.62(-2.47%)
Oct 19, 2012	25.67	25.68	24.93	25.07	5,343,432	-0.56(-2.18%)
Oct 18, 2012	25.36	25.67	25.35	25.63	6,954,079	+0.27(+1.06%)
Oct 17, 2012	25.50	25.58	25.19	25.36	5,111,204	-0.12(-0.46%)
Oct 16, 2012	25.22	25.50	25.15	25.48	5,563,775	+0.47(+1.87%)
Oct 15, 2012	25.04	25.12	24.86	25.01	4,744,238	+0.12(+0.50%)
Oct 12, 2012	25.02	25.13	24.73	24.88	5,127,259	-0.17(-0.66%)
Oct 11, 2012	25.42	25.54	25.05	25.05	4,356,403	-0.19(-0.76%)
Oct 10, 2012	25.35	25.49	25.16	25.24	4,235,183	-0.06(-0.22%)
Oct 09, 2012	25.71	25.77	25.28	25.30	5,277,896	-0.39(-1.53%)
Oct 08, 2012	25.46	25.81	25.46	25.69	4,671,514	+0.12(+0.46%)
Oct 05, 2012	25.99	26.09	25.46	25.57	8,180,021	+0.09(+0.34%)
Oct 04, 2012	25.49	25.71	25.16	25.49	13,295,083	+0.24(+0.95%)
Oct 03, 2012	24.90	25.25	24.86	25.25	11,985,880	+0.42(+1.69%)
Oct 02, 2012	25.07	25.07	24.70	24.83	7,760,367	+0.03(+0.11%)
Oct 01, 2012	24.72	24.97	24.66	24.80	12,054,416	+0.22(+0.89%)
Sep 28, 2012	24.27	24.68	24.21	24.58	7,989,992	+0.27(+1.13%)
Sep 27, 2012	24.31	24.46	24.04	24.31	6,941,438	+0.08(+0.31%)
Sep 26, 2012	24.33	24.58	24.01	24.23	5,104,832	-0.13(-0.54%)
Sep 25, 2012	24.70	24.88	24.36	24.36	6,384,707	-0.30(-1.20%)
Sep 24, 2012	24.73	24.83	24.48	24.66	8,348,786	-0.21(-0.83%)
Sep 21, 2012	25.05	25.23	24.77	24.86	15,978,788	+0.03(+0.14%)
Sep 20, 2012	24.61	24.86	24.40	24.83	7,637,065	+0.14(+0.58%)
Sep 19, 2012	24.73	24.89	24.59	24.68	9,842,690	-0.05(-0.22%)
Sep 18, 2012	24.64	24.86	24.48	24.74	23,515,878	-0.03(-0.11%)
Sep 17, 2012	24.05	24.83	23.90	24.77	14,883,591	+0.58(+2.41%)
Sep 14, 2012	24.48	24.57	24.10	24.18	6,667,278	-0.31(-1.26%)
Sep 13, 2012	24.35	24.66	24.22	24.49	6,326,669	+0.08(+0.31%)
Sep 12, 2012	24.25	24.51	24.25	24.42	6,409,367	+0.28(+1.17%)
Sep 11, 2012	24.31	24.48	24.12	24.13	9,069,429	-0.24(-0.99%)
Sep 10, 2012	24.62	24.67	24.36	24.37	6,797,729	-0.31(-1.25%)
Sep 07, 2012	24.86	24.95	24.68	24.68	7,592,546	-0.11(-0.44%)
Sep 06, 2012	24.44	24.82	24.44	24.79	8,277,119	+0.44(+1.81%)
Sep 05, 2012	24.44	24.52	24.20	24.35	8,559,691	-0.25(-1.01%)

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.