Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	22.24	22.45	21.00	21.82	1,883,669	-0.40(-1.80%)
Nov 29, 2012	22.23	22.44	21.86	22.22	1,212,113	+0.14(+0.63%)
Nov 28, 2012	22.41	22.68	21.82	22.08	1,046,538	-0.02(-0.09%)
Nov 27, 2012	22.25	22.30	21.75	22.10	1,048,725	+0.09(+0.41%)
Nov 26, 2012	22.30	22.40	21.96	22.01	1,391,616	-0.43(-1.92%)
Nov 23, 2012	22.45	22.50	22.11	22.44	298,908	-0.02(-0.09%)
Nov 21, 2012	22.50	22.81	22.30	22.46	755,553	-0.07(-0.33%)
Nov 20, 2012	22.44	22.68	22.17	22.54	1,128,804	+0.36(+1.65%)
Nov 19, 2012	22.05	22.18	21.53	22.17	584,056	+0.64(+2.97%)
Nov 16, 2012	21.28	21.65	20.78	21.53	529,449	+0.48(+2.28%)
Nov 15, 2012	21.23	21.33	20.73	21.05	600,538	-0.22(-1.03%)
Nov 14, 2012	20.88	21.58	20.85	21.27	650,625	+0.41(+1.97%)
Nov 13, 2012	21.18	21.18	20.56	20.86	1,273,058	-0.44(-2.07%)
Nov 12, 2012	21.36	21.42	20.96	21.30	445,229	+0.19(+0.90%)
Nov 09, 2012	20.59	21.42	20.54	21.11	689,574	+0.31(+1.49%)
Nov 08, 2012	21.21	21.79	20.80	20.80	958,377	-0.36(-1.70%)
Nov 07, 2012	21.77	21.88	21.02	21.16	1,255,061	-1.01(-4.56%)
Nov 06, 2012	22.37	22.65	22.10	22.17	896,932	-0.29(-1.29%)
Nov 05, 2012	22.86	22.99	22.22	22.46	1,641,244	-0.31(-1.36%)
Nov 02, 2012	23.12	23.25	22.70	22.77	1,662,662	-0.23(-1.00%)
Nov 01, 2012	23.51	23.97	22.88	23.00	1,555,065	-0.31(-1.33%)
Oct 31, 2012	23.57	24.52	23.02	23.31	1,722,943	+0.24(+1.04%)
Oct 26, 2012	22.91	23.07	23.07	23.07	1,091,000	+0.33(+1.45%)
Oct 25, 2012	22.38	22.84	22.11	22.74	1,195,141	+0.77(+3.50%)
Oct 24, 2012	22.35	22.96	21.93	21.97	812,652	-0.18(-0.81%)
Oct 23, 2012	22.00	22.23	21.70	22.15	740,541	-0.09(-0.40%)
Oct 19, 2012	22.44	22.84	22.09	22.24	1,004,818	-0.17(-0.76%)
Oct 18, 2012	22.94	23.35	22.34	22.41	1,530,565	-0.52(-2.27%)
Oct 17, 2012	23.01	23.27	22.81	22.93	948,964	-0.16(-0.69%)
Oct 16, 2012	23.28	23.28	22.92	23.09	786,965	+0.16(+0.70%)
Oct 15, 2012	23.45	23.45	22.86	22.93	860,483	-0.35(-1.50%)
Oct 12, 2012	23.33	23.40	23.08	23.28	813,471	+0.02(+0.09%)
Oct 11, 2012	23.63	23.69	23.21	23.26	1,148,355	-0.13(-0.56%)
Oct 10, 2012	23.68	23.76	23.17	23.39	1,056,796	-0.16(-0.68%)
Oct 09, 2012	24.10	24.46	23.39	23.55	522,585	-0.59(-2.44%)
Oct 08, 2012	24.24	24.27	23.87	24.14	661,899	-0.06(-0.25%)
Oct 05, 2012	25.00	25.07	24.00	24.20	1,007,145	-0.58(-2.34%)
Oct 04, 2012	24.64	25.08	24.36	24.78	1,399,267	+0.14(+0.57%)
Oct 03, 2012	24.83	24.87	24.35	24.64	1,365,537	+0.04(+0.16%)
Oct 02, 2012	24.51	25.00	24.40	24.60	1,075,415	+0.16(+0.65%)
Oct 01, 2012	24.45	24.98	24.01	24.44	1,962,638	+0.29(+1.20%)
Sep 28, 2012	23.34	24.25	23.06	24.15	1,916,019	+0.81(+3.47%)
Sep 27, 2012	23.88	24.07	23.27	23.34	1,509,693	-0.01(-0.04%)
Sep 26, 2012	23.61	23.74	22.66	23.35	1,887,083	-0.52(-2.18%)
Sep 25, 2012	24.43	24.43	23.75	23.87	1,694,440	-0.27(-1.12%)
Sep 24, 2012	24.64	24.71	24.01	24.14	1,649,278	-0.35(-1.43%)
Sep 21, 2012	24.78	24.83	24.44	24.49	1,749,624	-0.27(-1.09%)
Sep 20, 2012	25.00	25.00	24.33	24.76	2,640,253	-0.07(-0.28%)
Sep 19, 2012	24.94	25.21	24.34	24.83	4,256,814	-0.23(-0.92%)
Sep 18, 2012	25.00	25.23	24.48	25.06	3,019,967	+0.15(+0.60%)
Sep 17, 2012	25.00	25.17	24.13	24.91	1,534,520	+0.19(+0.77%)
Sep 14, 2012	24.13	25.15	24.10	24.72	3,345,877	+0.65(+2.70%)
Sep 13, 2012	23.34	24.48	23.09	24.07	3,832,576	+0.67(+2.86%)
Sep 12, 2012	22.67	23.60	22.63	23.40	3,042,750	+0.91(+4.05%)
Sep 11, 2012	22.81	23.01	22.43	22.49	1,271,822	-0.15(-0.66%)
Sep 10, 2012	22.87	22.93	22.28	22.64	736,522	-0.31(-1.35%)
Sep 07, 2012	22.45	23.47	22.31	22.95	3,551,436	+0.44(+1.95%)
Sep 06, 2012	21.30	22.72	21.30	22.51	4,596,043	+0.77(+3.54%)
Sep 05, 2012	21.31	21.79	21.16	21.74	1,044,456	+0.44(+2.07%)

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.