Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	28.86	29.40	28.64	29.31	21,213,952	+0.39(+1.35%)
Nov 29, 2012	29.07	29.46	28.89	28.92	28,263,574	-0.13(-0.45%)
Nov 28, 2012	28.51	29.06	28.19	29.05	15,234,185	+0.35(+1.22%)
Nov 27, 2012	28.53	28.73	28.25	28.70	19,532,316	-0.00(-0.01%)
Nov 26, 2012	28.34	28.71	28.06	28.71	15,393,764	+0.16(+0.55%)
Nov 23, 2012	28.16	28.55	28.14	28.55	5,549,473	+0.49(+1.74%)
Nov 21, 2012	27.74	28.22	27.66	28.06	13,483,216	+0.08(+0.29%)
Nov 20, 2012	27.58	28.40	27.56	27.98	19,943,684	+0.40(+1.44%)
Nov 19, 2012	27.44	28.02	27.40	27.58	31,977,340	+1.61(+6.19%)
Nov 16, 2012	25.60	26.18	25.53	25.98	18,330,968	+0.47(+1.84%)
Nov 15, 2012	25.98	26.13	25.37	25.50	12,232,716	-0.47(-1.81%)
Nov 14, 2012	26.08	26.48	25.91	25.98	14,283,623	+0.01(+0.03%)
Nov 13, 2012	26.20	26.70	25.90	25.97	20,467,762	-0.01(-0.03%)
Nov 12, 2012	25.80	26.16	25.59	25.98	10,836,982	+0.41(+1.62%)
Nov 09, 2012	25.96	25.98	25.44	25.56	16,961,856	-0.51(-1.96%)
Nov 08, 2012	26.57	26.73	26.06	26.07	11,721,101	-0.54(-2.04%)
Nov 07, 2012	26.88	26.97	26.41	26.62	12,727,477	-0.42(-1.56%)
Nov 06, 2012	26.91	27.14	26.84	27.04	8,453,112	+0.19(+0.70%)
Nov 05, 2012	26.82	27.12	26.82	26.85	8,642,423	-0.07(-0.27%)
Nov 02, 2012	26.84	27.32	26.83	26.93	16,638,273	+0.15(+0.58%)
Nov 01, 2012	26.47	26.80	26.37	26.77	12,605,205	+0.47(+1.79%)
Oct 31, 2012	26.55	26.67	25.82	26.30	17,780,084	+0.83(+3.25%)
Oct 26, 2012	25.89	25.47	25.47	25.47	16,522,234	-0.35(-1.35%)
Oct 25, 2012	26.47	26.49	25.71	25.82	9,543,835	-0.41(-1.55%)
Oct 24, 2012	26.47	26.54	26.19	26.23	8,623,667	-0.01(-0.03%)
Oct 23, 2012	26.22	26.32	26.02	26.24	9,729,291	-0.15(-0.55%)
Oct 19, 2012	26.34	26.91	26.17	26.38	17,971,254	+0.06(+0.22%)
Oct 18, 2012	26.47	26.64	26.26	26.32	11,889,160	-0.18(-0.67%)
Oct 17, 2012	26.34	26.66	26.19	26.50	13,248,207	+0.36(+1.36%)
Oct 16, 2012	26.15	26.37	25.99	26.15	11,094,672	+0.12(+0.47%)
Oct 15, 2012	25.64	26.05	25.50	26.03	17,695,272	+0.82(+3.27%)
Oct 12, 2012	25.05	25.48	24.94	25.20	14,115,607	+0.33(+1.33%)
Oct 11, 2012	25.14	25.18	24.72	24.87	13,160,863	-0.10(-0.39%)
Oct 10, 2012	25.19	25.27	24.87	24.97	14,054,673	-0.19(-0.77%)
Oct 09, 2012	25.42	25.51	25.14	25.16	10,765,545	-0.34(-1.33%)
Oct 08, 2012	25.52	25.66	25.31	25.50	8,615,195	-0.18(-0.69%)
Oct 05, 2012	25.22	25.86	25.22	25.68	21,212,276	+0.66(+2.65%)
Oct 04, 2012	24.88	25.23	24.82	25.02	13,844,203	+0.20(+0.81%)
Oct 03, 2012	24.60	24.89	24.30	24.81	19,904,258	+0.33(+1.35%)
Oct 02, 2012	24.50	24.62	24.28	24.48	12,815,510	-0.02(-0.07%)
Oct 01, 2012	24.50	24.64	24.33	24.50	18,138,350	+0.06(+0.23%)
Sep 28, 2012	24.33	24.70	24.33	24.44	13,235,991	-0.02(-0.07%)
Sep 27, 2012	24.27	24.61	24.16	24.46	10,199,280	+0.21(+0.85%)
Sep 26, 2012	24.03	24.38	24.00	24.25	18,564,008	+0.27(+1.13%)
Sep 25, 2012	24.21	24.70	23.97	23.98	18,721,602	-0.11(-0.44%)
Sep 24, 2012	24.25	24.32	24.00	24.09	13,644,137	-0.32(-1.29%)
Sep 21, 2012	24.22	24.42	24.03	24.40	25,751,206	+0.15(+0.63%)
Sep 20, 2012	23.83	24.30	23.71	24.25	16,576,132	+0.33(+1.39%)
Sep 19, 2012	23.68	24.19	23.64	23.92	14,793,297	+0.33(+1.41%)
Sep 18, 2012	23.66	23.73	23.32	23.58	14,772,230	-0.04(-0.17%)
Sep 17, 2012	23.84	24.05	23.55	23.63	12,429,914	-0.14(-0.58%)
Sep 14, 2012	23.52	24.06	23.52	23.76	14,559,594	+0.31(+1.31%)
Sep 13, 2012	22.87	23.53	22.70	23.46	16,388,886	+0.65(+2.84%)
Sep 12, 2012	23.16	23.29	22.72	22.81	14,329,650	-0.31(-1.33%)
Sep 11, 2012	23.14	23.33	22.94	23.12	12,535,177	-0.07(-0.31%)
Sep 10, 2012	22.89	23.54	22.89	23.19	15,709,479	+0.30(+1.31%)
Sep 07, 2012	22.99	23.02	22.80	22.89	19,556,354	-0.05(-0.21%)
Sep 06, 2012	22.91	23.24	22.76	22.94	21,925,592	+0.23(+1.00%)
Sep 05, 2012	23.08	23.26	22.48	22.71	17,656,630	-0.27(-1.16%)

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.