Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	22.37	22.56	22.13	22.35	7,081,758	+0.42(+1.93%)
Nov 29, 2012	22.08	22.20	20.51	21.93	15,916,074	+0.04(+0.20%)
Nov 28, 2012	22.56	22.62	21.74	21.88	5,298,512	-0.73(-3.25%)
Nov 27, 2012	23.19	23.19	22.52	22.62	3,584,831	-0.56(-2.43%)
Nov 26, 2012	23.41	23.51	23.05	23.18	2,132,590	-0.39(-1.67%)
Nov 23, 2012	23.62	23.73	23.40	23.57	738,401	-0.09(-0.37%)
Nov 21, 2012	23.02	23.77	22.95	23.66	2,789,463	+0.69(+2.98%)
Nov 20, 2012	22.61	22.99	22.49	22.98	4,702,772	+0.37(+1.63%)
Nov 19, 2012	22.22	22.63	21.99	22.61	4,762,580	+0.72(+3.31%)
Nov 16, 2012	22.09	22.16	21.75	21.88	5,152,393	-0.29(-1.32%)
Nov 15, 2012	22.28	22.40	22.03	22.17	2,153,046	-0.07(-0.31%)
Nov 14, 2012	22.70	22.78	22.14	22.24	2,572,598	-0.26(-1.17%)
Nov 13, 2012	22.33	22.85	22.28	22.50	2,589,080	+0.01(+0.04%)
Nov 12, 2012	22.68	22.98	22.42	22.50	1,885,226	+0.00(+0.02%)
Nov 09, 2012	22.36	23.15	22.12	22.49	3,250,642	+0.20(+0.89%)
Nov 08, 2012	22.77	22.81	22.27	22.29	2,296,016	-0.53(-2.33%)
Nov 07, 2012	22.98	23.07	22.31	22.82	2,308,908	-0.38(-1.64%)
Nov 06, 2012	23.44	23.53	22.87	23.20	2,420,396	-0.18(-0.76%)
Nov 05, 2012	23.74	23.79	23.27	23.38	2,753,919	-0.25(-1.04%)
Nov 02, 2012	24.89	24.89	23.46	23.63	3,329,170	-1.28(-5.16%)
Nov 01, 2012	24.68	25.21	24.64	24.91	3,792,719	+0.11(+0.45%)
Oct 31, 2012	25.58	25.69	24.51	24.80	5,648,907	+0.36(+1.48%)
Oct 26, 2012	24.23	24.44	24.44	24.44	2,853,546	+0.31(+1.30%)
Oct 25, 2012	24.61	25.14	24.00	24.13	3,127,983	-0.35(-1.42%)
Oct 24, 2012	24.98	25.35	24.45	24.47	3,158,150	-0.60(-2.41%)
Oct 23, 2012	25.20	25.21	24.66	25.08	3,067,836	-0.13(-0.52%)
Oct 19, 2012	25.54	25.73	25.12	25.21	2,109,249	-0.60(-2.34%)
Oct 18, 2012	25.37	25.89	25.27	25.81	2,433,518	+0.40(+1.58%)
Oct 17, 2012	25.29	25.65	25.23	25.41	1,739,677	+0.06(+0.25%)
Oct 16, 2012	25.28	25.46	25.10	25.35	1,462,995	+0.12(+0.46%)
Oct 15, 2012	24.83	25.26	24.77	25.23	1,389,699	+0.42(+1.69%)
Oct 12, 2012	24.63	24.82	24.47	24.81	1,256,115	+0.21(+0.84%)
Oct 11, 2012	24.51	24.83	24.32	24.60	2,280,932	+0.36(+1.49%)
Oct 10, 2012	24.86	24.99	23.93	24.24	4,031,112	-0.74(-2.96%)
Oct 09, 2012	24.92	25.11	24.73	24.98	1,533,985	+0.06(+0.25%)
Oct 08, 2012	24.99	25.06	24.77	24.92	1,736,721	-0.14(-0.54%)
Oct 05, 2012	25.44	25.54	24.74	25.05	2,018,512	-0.33(-1.31%)
Oct 04, 2012	25.28	25.67	25.22	25.39	2,005,633	+0.10(+0.38%)
Oct 03, 2012	25.12	25.41	24.74	25.29	3,033,986	+0.25(+1.00%)
Oct 02, 2012	24.19	25.72	23.45	25.04	10,927,725	+0.79(+3.25%)
Oct 01, 2012	22.89	24.42	22.78	24.25	5,211,229	+1.36(+5.93%)
Sep 28, 2012	22.56	23.11	22.56	22.89	3,374,612	+0.19(+0.83%)
Sep 27, 2012	21.78	23.38	21.78	22.71	5,226,974	+0.95(+4.35%)
Sep 26, 2012	22.08	22.13	21.63	21.76	3,708,479	-0.28(-1.25%)
Sep 25, 2012	22.46	22.65	22.00	22.04	3,392,218	-0.43(-1.89%)
Sep 24, 2012	22.70	22.82	22.34	22.46	1,790,616	-0.40(-1.73%)
Sep 21, 2012	22.71	23.01	22.46	22.86	2,689,486	+0.11(+0.47%)
Sep 20, 2012	23.71	23.86	22.74	22.75	3,923,007	-1.21(-5.06%)
Sep 19, 2012	24.42	24.49	23.95	23.96	2,041,686	-0.42(-1.72%)
Sep 18, 2012	24.63	24.76	24.32	24.38	2,448,405	-0.43(-1.73%)
Sep 17, 2012	25.25	25.27	24.74	24.81	1,657,450	-0.56(-2.21%)
Sep 14, 2012	24.88	25.38	24.60	25.37	2,960,694	+0.62(+2.50%)
Sep 13, 2012	24.21	24.83	24.15	24.75	2,107,636	+0.55(+2.27%)
Sep 12, 2012	24.27	24.39	24.11	24.20	924,070	-0.07(-0.30%)
Sep 11, 2012	24.37	24.39	24.11	24.28	928,148	-0.02(-0.08%)
Sep 10, 2012	24.17	24.46	24.15	24.30	1,207,275	+0.06(+0.24%)
Sep 07, 2012	24.12	24.55	24.02	24.24	2,002,604	+0.16(+0.68%)
Sep 06, 2012	23.80	24.11	23.64	24.07	1,392,778	+0.45(+1.92%)
Sep 05, 2012	24.06	24.08	23.56	23.62	1,494,930	-0.39(-1.61%)

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.