Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.09	18.11	17.66	17.94	7,478,763	-0.20(-1.10%)
Nov 29, 2012	18.34	18.39	17.74	18.14	10,540,768	-0.18(-0.98%)
Nov 28, 2012	17.48	18.75	17.41	18.32	16,660,011	+0.80(+4.57%)
Nov 27, 2012	17.19	17.67	17.18	17.52	9,978,658	+0.29(+1.68%)
Nov 26, 2012	17.37	17.48	16.94	17.23	8,647,124	-0.06(-0.35%)
Nov 23, 2012	17.82	17.93	17.09	17.29	6,177,735	+0.04(+0.23%)
Nov 21, 2012	17.23	17.48	16.92	17.25	8,548,817	+0.01(+0.06%)
Nov 20, 2012	16.90	17.73	16.75	17.24	15,227,288	+0.49(+2.93%)
Nov 19, 2012	16.77	17.02	16.61	16.75	8,270,824	+0.47(+2.89%)
Nov 16, 2012	16.51	16.58	15.69	16.28	16,053,540	-0.22(-1.33%)
Nov 15, 2012	16.84	16.96	16.31	16.50	13,035,707	-0.39(-2.31%)
Nov 14, 2012	17.37	17.90	16.81	16.89	12,856,441	-0.51(-2.93%)
Nov 13, 2012	18.03	18.20	17.27	17.40	17,129,752	-0.57(-3.17%)
Nov 12, 2012	20.32	20.43	17.90	17.97	29,591,700	-2.67(-12.94%)
Nov 09, 2012	19.54	21.48	19.52	20.64	41,542,364	-1.05(-4.84%)
Nov 08, 2012	22.78	22.80	21.32	21.69	19,413,174	-1.11(-4.87%)
Nov 07, 2012	23.30	23.32	22.65	22.80	8,222,591	-0.73(-3.10%)
Nov 06, 2012	23.32	23.89	23.20	23.53	5,892,579	+0.18(+0.77%)
Nov 05, 2012	23.54	23.92	23.27	23.35	6,435,172	-0.35(-1.48%)
Nov 02, 2012	24.50	24.57	23.50	23.70	4,972,563	-0.56(-2.31%)
Nov 01, 2012	24.30	24.72	24.01	24.26	5,755,342	+0.25(+1.04%)
Oct 31, 2012	25.40	25.61	23.93	24.01	7,351,141	-1.45(-5.70%)
Oct 26, 2012	25.04	25.46	25.46	25.46	4,199,300	+0.33(+1.31%)
Oct 25, 2012	25.02	25.37	24.60	25.13	3,030,547	+0.42(+1.70%)
Oct 24, 2012	25.78	25.78	24.71	24.71	4,304,551	-0.91(-3.55%)
Oct 23, 2012	25.76	25.96	24.91	25.62	4,225,989	-0.39(-1.50%)
Oct 19, 2012	26.83	26.83	25.71	26.01	3,967,312	-0.81(-3.02%)
Oct 18, 2012	26.50	26.97	26.41	26.82	4,273,947	+0.24(+0.90%)
Oct 17, 2012	26.20	27.00	25.92	26.58	6,944,188	+0.46(+1.76%)
Oct 16, 2012	26.03	26.32	25.94	26.12	3,320,717	+0.24(+0.93%)
Oct 15, 2012	26.03	26.34	25.61	25.88	3,694,052	-0.15(-0.58%)
Oct 12, 2012	26.18	26.58	25.64	26.03	7,024,270	-0.15(-0.57%)
Oct 11, 2012	24.69	26.20	24.63	26.18	14,783,739	+2.03(+8.41%)
Oct 10, 2012	24.34	24.48	24.13	24.15	2,809,626	-0.24(-0.98%)
Oct 09, 2012	23.87	24.62	23.85	24.39	7,784,430	+0.46(+1.92%)
Oct 08, 2012	23.81	24.04	23.68	23.93	3,407,542	-0.03(-0.13%)
Oct 05, 2012	23.99	24.26	23.84	23.96	5,245,504	+0.19(+0.80%)
Oct 04, 2012	24.09	24.15	23.50	23.77	4,596,871	-0.12(-0.50%)
Oct 03, 2012	23.57	24.32	23.57	23.89	5,184,109	+0.33(+1.40%)
Oct 02, 2012	24.63	24.63	23.20	23.56	14,339,200	-1.02(-4.15%)
Oct 01, 2012	24.53	25.43	24.48	24.58	7,598,860	+0.29(+1.19%)
Sep 28, 2012	24.39	24.60	24.17	24.29	4,511,384	-0.16(-0.65%)
Sep 27, 2012	24.61	24.90	24.36	24.45	4,468,961	-0.10(-0.41%)
Sep 26, 2012	24.62	25.06	23.58	24.55	9,429,674	-0.12(-0.49%)
Sep 25, 2012	24.63	25.13	24.63	24.67	10,029,881	+0.02(+0.08%)
Sep 24, 2012	25.68	25.89	24.50	24.65	9,682,522	-1.24(-4.79%)
Sep 21, 2012	26.08	26.36	25.59	25.89	8,753,331	+0.06(+0.23%)
Sep 20, 2012	27.15	27.78	25.82	25.83	24,847,672	-3.26(-11.21%)
Sep 19, 2012	29.17	32.55	28.83	29.09	24,525,890	+0.03(+0.10%)
Sep 18, 2012	28.76	29.20	28.45	29.06	5,144,919	+0.22(+0.76%)
Sep 17, 2012	28.84	29.04	28.49	28.84	5,312,525	+0.02(+0.07%)
Sep 14, 2012	28.53	29.43	28.32	28.82	8,395,559	+0.16(+0.56%)
Sep 13, 2012	29.05	29.33	28.11	28.66	6,364,221	-0.39(-1.34%)
Sep 12, 2012	29.54	29.87	28.95	29.05	4,755,989	-0.42(-1.43%)
Sep 11, 2012	28.70	29.66	28.64	29.47	8,567,504	+0.77(+2.68%)
Sep 10, 2012	28.51	28.85	28.16	28.70	6,696,619	+0.20(+0.70%)
Sep 07, 2012	28.08	28.75	27.50	28.50	7,321,219	+0.53(+1.89%)
Sep 06, 2012	26.54	28.07	26.46	27.97	9,531,055	+1.54(+5.83%)
Sep 05, 2012	25.88	27.06	25.76	26.43	7,871,058	+0.47(+1.81%)

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.