Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	27.28	27.51	26.71	26.98	53,402,080	-0.50(-1.82%)
Nov 29, 2012	27.62	27.82	27.34	27.48	40,557,472	+0.11(+0.40%)
Nov 28, 2012	27.14	27.38	26.57	27.38	62,324,016	+0.02(+0.09%)
Nov 27, 2012	27.73	27.96	27.34	27.35	40,037,352	-0.41(-1.49%)
Nov 26, 2012	27.97	27.98	27.60	27.77	32,667,040	-0.36(-1.28%)
Nov 23, 2012	28.07	28.18	27.96	28.12	17,296,246	+0.20(+0.73%)
Nov 21, 2012	28.17	28.17	27.77	27.92	25,159,162	-0.18(-0.64%)
Nov 20, 2012	27.98	28.41	27.87	28.10	47,691,804	-0.08(-0.28%)
Nov 19, 2012	27.89	28.43	27.87	28.18	44,007,608	+0.87(+3.20%)
Nov 16, 2012	27.44	27.56	26.67	27.30	67,682,144	-0.18(-0.65%)
Nov 15, 2012	27.47	27.95	27.33	27.48	50,814,740	+0.15(+0.54%)
Nov 14, 2012	28.33	28.46	27.23	27.34	63,875,112	-0.89(-3.15%)
Nov 13, 2012	28.11	28.70	28.05	28.23	33,279,974	-0.20(-0.71%)
Nov 12, 2012	28.19	28.68	28.07	28.43	31,178,466	+0.38(+1.36%)
Nov 09, 2012	27.77	28.51	27.63	28.05	48,298,716	-0.05(-0.19%)
Nov 08, 2012	28.46	28.61	28.06	28.10	51,641,976	-0.04(-0.14%)
Nov 07, 2012	29.37	29.50	28.10	28.14	87,411,640	-1.89(-6.29%)
Nov 06, 2012	29.26	30.05	29.13	30.03	50,956,768	+0.90(+3.08%)
Nov 05, 2012	29.12	29.34	28.84	29.13	33,027,348	-0.22(-0.74%)
Nov 02, 2012	29.74	29.79	29.28	29.35	31,426,208	-0.27(-0.92%)
Nov 01, 2012	29.33	29.66	29.15	29.62	46,342,996	+0.44(+1.50%)
Oct 31, 2012	28.87	29.26	28.68	29.19	43,803,896	+0.62(+2.16%)
Oct 26, 2012	28.99	28.57	28.57	28.57	51,861,680	-0.63(-2.17%)
Oct 25, 2012	29.44	29.54	28.80	29.20	42,014,840	+0.09(+0.29%)
Oct 24, 2012	29.08	29.43	28.90	29.12	53,534,796	+0.32(+1.11%)
Oct 23, 2012	28.87	29.12	28.73	28.80	46,781,520	-0.21(-0.73%)
Oct 19, 2012	29.69	29.71	28.89	29.01	76,352,048	-0.98(-3.28%)
Oct 18, 2012	29.85	30.22	29.67	29.99	55,991,156	-0.01(-0.03%)
Oct 17, 2012	29.40	30.04	29.32	30.00	88,511,736	+0.92(+3.17%)
Oct 16, 2012	28.42	29.19	28.30	29.08	164,072,576	+0.46(+1.61%)
Oct 15, 2012	27.63	28.65	27.48	28.62	97,399,816	+1.49(+5.50%)
Oct 12, 2012	27.17	27.83	27.06	27.13	54,517,216	-0.60(-2.17%)
Oct 11, 2012	27.84	28.23	27.60	27.73	56,508,784	+0.30(+1.08%)
Oct 10, 2012	27.09	27.46	27.00	27.43	37,517,236	+0.42(+1.56%)
Oct 09, 2012	27.18	27.38	26.95	27.01	37,393,668	-0.14(-0.52%)
Oct 08, 2012	26.72	27.23	26.72	27.15	26,405,630	+0.01(+0.03%)
Oct 05, 2012	27.62	27.90	27.01	27.14	54,279,328	-0.15(-0.54%)
Oct 04, 2012	26.86	27.39	26.75	27.29	50,633,144	+0.70(+2.64%)
Oct 03, 2012	26.10	26.59	25.80	26.59	43,789,904	+0.62(+2.41%)
Oct 02, 2012	25.97	26.06	25.66	25.96	32,290,742	+0.40(+1.56%)
Oct 01, 2012	25.76	26.22	25.53	25.56	42,963,880	+0.02(+0.09%)
Sep 28, 2012	25.55	25.85	25.39	25.54	37,090,876	-0.20(-0.76%)
Sep 27, 2012	25.63	26.01	25.42	25.74	41,086,960	+0.36(+1.42%)
Sep 26, 2012	25.40	25.60	24.89	25.38	59,660,432	-0.27(-1.07%)
Sep 25, 2012	26.29	26.46	25.64	25.65	47,492,744	-0.49(-1.88%)
Sep 24, 2012	25.97	26.37	25.92	26.14	35,985,732	-0.14(-0.53%)
Sep 21, 2012	26.81	26.85	26.16	26.28	38,893,600	-0.11(-0.41%)
Sep 20, 2012	26.20	26.53	25.96	26.39	40,780,740	-0.29(-1.08%)
Sep 19, 2012	26.56	26.96	26.45	26.68	57,426,936	+0.19(+0.71%)
Sep 18, 2012	26.34	26.54	26.01	26.49	47,458,004	-0.09(-0.35%)
Sep 17, 2012	26.91	27.10	26.42	26.59	40,497,828	-0.57(-2.10%)
Sep 14, 2012	27.35	27.52	26.91	27.16	76,255,408	+0.27(+0.99%)
Sep 13, 2012	25.74	26.93	25.48	26.89	80,095,984	+1.09(+4.24%)
Sep 12, 2012	25.77	26.21	25.62	25.80	52,973,312	+0.30(+1.19%)
Sep 11, 2012	24.89	26.92	24.45	25.49	48,114,456	+0.65(+2.61%)
Sep 10, 2012	25.08	25.45	24.80	24.85	41,100,772	-0.19(-0.75%)
Sep 07, 2012	24.51	25.33	24.51	25.03	66,786,764	+0.74(+3.05%)
Sep 06, 2012	23.34	24.32	23.32	24.29	76,018,392	+1.05(+4.53%)
Sep 05, 2012	23.20	23.36	23.11	23.24	22,969,282	+0.05(+0.24%)

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.