Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	23.61	23.69	23.42	23.54	27,403,424	-0.11(-0.45%)
Nov 29, 2012	23.56	23.77	23.49	23.65	29,890,422	+0.25(+1.07%)
Nov 28, 2012	23.14	23.43	22.91	23.40	25,401,976	+0.13(+0.55%)
Nov 27, 2012	23.40	23.56	23.23	23.27	26,625,380	-0.19(-0.82%)
Nov 26, 2012	23.56	23.57	23.29	23.46	23,792,242	-0.21(-0.90%)
Nov 23, 2012	23.43	23.68	23.34	23.68	12,315,649	+0.44(+1.87%)
Nov 21, 2012	23.51	23.53	23.16	23.24	22,243,790	-0.24(-1.00%)
Nov 20, 2012	23.11	23.69	23.01	23.48	33,497,438	+0.37(+1.61%)
Nov 19, 2012	23.16	23.26	22.93	23.11	31,768,036	+0.33(+1.44%)
Nov 16, 2012	22.55	22.82	22.39	22.78	35,870,448	+0.26(+1.17%)
Nov 15, 2012	22.46	22.76	22.41	22.51	32,186,256	+0.10(+0.45%)
Nov 14, 2012	22.88	23.01	22.29	22.41	43,342,148	-0.42(-1.84%)
Nov 13, 2012	22.87	23.21	22.82	22.84	28,909,292	-0.25(-1.08%)
Nov 12, 2012	23.14	23.22	22.98	23.08	21,025,708	+0.01(+0.06%)
Nov 09, 2012	23.06	23.32	23.00	23.07	30,339,840	+0.00(+0.00%)
Nov 08, 2012	23.66	23.77	23.05	23.07	39,325,348	-0.40(-1.70%)
Nov 07, 2012	24.08	24.08	23.40	23.47	45,136,184	-0.85(-3.49%)
Nov 06, 2012	24.14	24.38	24.10	24.32	26,514,280	+0.21(+0.88%)
Nov 05, 2012	23.78	24.14	23.77	24.11	24,764,398	+0.20(+0.83%)
Nov 02, 2012	24.33	24.38	23.85	23.91	27,029,346	-0.23(-0.94%)
Nov 01, 2012	23.91	24.13	23.79	24.13	36,945,288	+0.26(+1.10%)
Oct 31, 2012	24.23	24.28	23.84	23.87	35,146,856	-0.20(-0.82%)
Oct 26, 2012	23.99	24.07	24.07	24.07	32,822,644	-0.06(-0.26%)
Oct 25, 2012	24.16	24.25	23.90	24.13	26,554,858	+0.24(+1.01%)
Oct 24, 2012	24.12	24.28	23.80	23.89	35,493,808	-0.11(-0.44%)
Oct 23, 2012	24.12	24.21	23.84	24.00	41,166,068	-0.33(-1.37%)
Oct 19, 2012	24.52	24.52	24.11	24.33	39,261,092	-0.16(-0.67%)
Oct 18, 2012	24.50	24.69	24.38	24.50	32,644,464	+0.07(+0.29%)
Oct 17, 2012	24.04	24.60	24.01	24.43	49,120,492	+0.52(+2.19%)
Oct 16, 2012	24.16	24.18	23.74	23.90	56,250,444	-0.12(-0.50%)
Oct 15, 2012	24.16	24.23	23.76	24.02	70,890,432	-0.25(-1.02%)
Oct 12, 2012	23.98	24.39	23.84	24.27	86,545,280	-0.66(-2.64%)
Oct 11, 2012	25.22	25.27	24.85	24.93	32,558,910	-0.04(-0.14%)
Oct 10, 2012	24.89	25.06	24.80	24.96	29,930,226	+0.09(+0.37%)
Oct 09, 2012	25.41	25.47	24.78	24.87	57,659,332	-0.50(-1.96%)
Oct 08, 2012	25.29	25.47	25.25	25.37	19,587,694	-0.03(-0.11%)
Oct 05, 2012	25.58	25.75	25.25	25.40	36,975,396	-0.09(-0.36%)
Oct 04, 2012	25.24	25.51	25.12	25.49	41,073,004	+0.38(+1.50%)
Oct 03, 2012	24.79	25.27	24.73	25.11	41,333,604	+0.44(+1.78%)
Oct 02, 2012	24.68	24.71	24.47	24.67	30,010,240	+0.08(+0.35%)
Oct 01, 2012	24.64	24.89	24.52	24.59	26,653,798	+0.12(+0.49%)
Sep 28, 2012	24.52	24.70	24.43	24.47	30,359,188	-0.16(-0.66%)
Sep 27, 2012	24.45	24.68	24.37	24.63	30,471,152	+0.24(+0.99%)
Sep 26, 2012	24.65	24.66	24.30	24.39	38,874,544	-0.21(-0.86%)
Sep 25, 2012	24.96	25.24	24.60	24.60	44,481,156	-0.27(-1.07%)
Sep 24, 2012	24.64	24.96	24.61	24.87	27,700,638	+0.09(+0.36%)
Sep 21, 2012	25.10	25.12	24.66	24.78	95,222,624	-0.16(-0.65%)
Sep 20, 2012	24.83	24.96	24.69	24.94	31,393,794	-0.04(-0.14%)
Sep 19, 2012	25.26	25.40	24.97	24.98	36,348,224	-0.13(-0.54%)
Sep 18, 2012	25.04	25.21	24.92	25.11	37,097,096	+0.08(+0.31%)
Sep 17, 2012	25.28	25.50	25.02	25.03	45,530,848	-0.57(-2.21%)
Sep 14, 2012	25.23	25.93	25.20	25.60	59,284,272	+0.41(+1.63%)
Sep 13, 2012	24.33	25.25	24.19	25.19	50,679,096	+0.86(+3.55%)
Sep 12, 2012	24.30	24.41	24.24	24.33	24,197,936	+0.13(+0.53%)
Sep 11, 2012	24.18	24.50	24.16	24.20	40,327,032	-0.31(-1.27%)
Sep 10, 2012	24.71	24.76	24.51	24.51	27,684,280	-0.29(-1.17%)
Sep 07, 2012	24.77	24.94	24.62	24.80	37,787,240	+0.11(+0.46%)
Sep 06, 2012	24.08	24.77	24.07	24.69	45,357,212	+0.77(+3.23%)
Sep 05, 2012	23.98	24.10	23.91	23.91	22,412,704	-0.04(-0.15%)

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.