Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.21	19.31	18.97	19.25	468,444	+0.10(+0.50%)
Nov 29, 2012	19.35	19.57	18.73	19.15	3,511,128	-0.77(-3.87%)
Nov 28, 2012	21.06	21.11	19.76	19.92	676,520	-2.49(-11.12%)
Nov 27, 2012	22.09	22.66	22.02	22.41	81,283	+0.36(+1.61%)
Nov 26, 2012	21.15	22.15	21.07	22.06	83,918	+0.89(+4.18%)
Nov 23, 2012	21.26	21.26	21.12	21.17	12,038	+0.04(+0.18%)
Nov 21, 2012	21.12	21.17	20.90	21.13	8,777	+0.03(+0.14%)
Nov 20, 2012	20.80	21.20	20.79	21.10	31,629	+0.32(+1.53%)
Nov 19, 2012	20.21	20.91	20.21	20.79	37,098	+0.84(+4.20%)
Nov 16, 2012	20.10	20.28	19.61	19.95	52,644	-0.21(-1.05%)
Nov 15, 2012	20.24	20.39	20.00	20.16	85,970	-0.05(-0.24%)
Nov 14, 2012	20.92	21.01	20.21	20.21	52,592	-0.70(-3.36%)
Nov 13, 2012	21.08	21.08	20.74	20.91	22,573	-0.16(-0.78%)
Nov 12, 2012	21.10	21.25	20.87	21.07	38,916	+0.12(+0.55%)
Nov 09, 2012	21.24	21.56	20.88	20.96	33,437	-0.34(-1.58%)
Nov 08, 2012	21.67	21.92	21.30	21.30	43,558	-0.41(-1.91%)
Nov 07, 2012	21.91	21.91	21.65	21.71	54,547	-0.54(-2.42%)
Nov 06, 2012	21.84	22.31	21.66	22.25	70,496	+0.59(+2.71%)
Nov 05, 2012	21.69	21.94	21.49	21.66	43,439	+0.02(+0.09%)
Nov 02, 2012	21.63	21.82	21.41	21.64	81,411	+0.13(+0.58%)
Nov 01, 2012	21.43	21.67	21.16	21.52	70,991	+0.19(+0.90%)
Oct 31, 2012	21.14	21.37	21.07	21.32	101,176	+0.25(+1.19%)
Oct 26, 2012	21.19	21.07	21.07	21.07	114,933	-0.07(-0.32%)
Oct 25, 2012	21.83	21.83	20.98	21.14	60,471	-0.51(-2.36%)
Oct 24, 2012	21.20	21.84	21.13	21.65	37,920	+0.44(+2.09%)
Oct 23, 2012	20.59	21.24	20.36	21.21	47,671	+1.26(+6.32%)
Oct 19, 2012	20.58	20.92	19.72	19.95	42,710	-0.76(-3.67%)
Oct 18, 2012	20.97	21.07	20.70	20.71	16,512	-0.30(-1.42%)
Oct 17, 2012	21.03	21.16	20.65	21.01	23,982	-0.02(-0.09%)
Oct 16, 2012	21.05	21.17	20.72	21.03	34,022	+0.01(+0.05%)
Oct 15, 2012	20.61	21.20	20.25	21.02	21,033	+0.41(+2.01%)
Oct 12, 2012	20.99	21.07	20.52	20.60	25,926	-0.24(-1.15%)
Oct 11, 2012	20.80	21.19	20.79	20.84	15,214	+0.25(+1.21%)
Oct 10, 2012	20.61	20.67	20.39	20.59	36,565	+0.07(+0.33%)
Oct 09, 2012	21.19	21.40	20.46	20.53	28,488	-0.71(-3.35%)
Oct 08, 2012	21.40	21.63	21.23	21.24	16,577	-0.22(-1.03%)
Oct 05, 2012	21.75	21.91	21.46	21.46	43,500	-0.22(-1.02%)
Oct 04, 2012	21.10	21.75	20.98	21.68	65,883	+0.66(+3.16%)
Oct 03, 2012	20.68	21.16	20.53	21.02	46,663	+0.36(+1.72%)
Oct 02, 2012	20.42	20.67	20.30	20.66	63,205	+0.41(+2.04%)
Oct 01, 2012	19.82	20.32	19.78	20.25	63,303	+0.50(+2.53%)
Sep 28, 2012	19.55	19.88	19.49	19.75	24,023	+0.05(+0.24%)
Sep 27, 2012	19.87	19.87	19.39	19.70	65,230	+0.10(+0.49%)
Sep 26, 2012	19.95	19.95	19.52	19.60	13,015	-0.28(-1.40%)
Sep 25, 2012	20.38	20.56	19.79	19.88	43,086	-0.37(-1.81%)
Sep 24, 2012	20.13	20.55	19.73	20.25	31,833	+0.09(+0.43%)
Sep 21, 2012	20.21	20.29	20.02	20.16	49,199	+0.03(+0.14%)
Sep 20, 2012	20.25	20.34	19.88	20.13	48,167	-0.18(-0.90%)
Sep 19, 2012	20.39	20.55	20.17	20.31	35,226	+0.09(+0.43%)
Sep 18, 2012	20.33	20.75	20.14	20.23	68,302	-0.10(-0.47%)
Sep 17, 2012	20.44	20.56	19.97	20.32	34,487	-0.17(-0.85%)
Sep 14, 2012	21.02	21.15	20.46	20.50	41,016	-0.37(-1.75%)
Sep 13, 2012	20.34	21.06	20.13	20.86	64,107	+0.56(+2.75%)
Sep 12, 2012	20.58	20.58	19.99	20.30	24,333	-0.23(-1.12%)
Sep 11, 2012	19.80	20.62	19.80	20.54	29,047	+0.68(+3.44%)
Sep 10, 2012	19.69	19.97	19.65	19.85	22,894	+0.24(+1.23%)
Sep 07, 2012	19.46	19.68	19.38	19.61	23,038	+0.33(+1.70%)
Sep 06, 2012	19.16	19.43	19.14	19.28	57,714	+0.34(+1.78%)
Sep 05, 2012	19.49	19.49	18.90	18.95	56,898	-0.40(-2.09%)

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.