Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	23.11	23.20	22.98	23.00	20,115,770	-0.07(-0.32%)
Nov 29, 2012	22.77	23.17	22.77	23.08	18,905,384	+0.33(+1.44%)
Nov 28, 2012	22.30	22.80	22.26	22.75	20,540,262	+0.41(+1.84%)
Nov 27, 2012	22.57	22.67	22.32	22.34	14,519,392	-0.19(-0.83%)
Nov 26, 2012	22.65	22.69	22.39	22.53	16,906,746	-0.16(-0.70%)
Nov 23, 2012	22.54	22.84	22.45	22.69	6,338,784	+0.45(+2.02%)
Nov 21, 2012	22.41	22.47	22.21	22.24	12,799,786	-0.18(-0.79%)
Nov 20, 2012	22.29	22.59	22.19	22.42	18,521,166	+0.04(+0.17%)
Nov 19, 2012	22.07	22.41	21.93	22.38	17,092,802	+0.63(+2.92%)
Nov 16, 2012	21.59	21.90	21.44	21.74	30,394,630	+0.16(+0.74%)
Nov 15, 2012	22.04	22.07	21.46	21.58	29,112,370	-0.39(-1.78%)
Nov 14, 2012	22.64	22.65	21.89	21.98	22,227,092	-0.56(-2.49%)
Nov 13, 2012	22.59	22.97	22.46	22.54	20,935,190	-0.14(-0.62%)
Nov 12, 2012	22.80	22.81	22.60	22.68	17,477,556	-0.12(-0.53%)
Nov 09, 2012	22.78	22.97	22.69	22.80	19,158,172	+0.06(+0.25%)
Nov 08, 2012	22.93	23.28	22.72	22.74	19,575,808	-0.29(-1.26%)
Nov 07, 2012	22.75	23.39	22.54	23.03	37,729,468	+0.36(+1.61%)
Nov 06, 2012	22.48	22.72	22.31	22.67	27,346,492	+0.34(+1.51%)
Nov 05, 2012	22.28	22.40	22.16	22.33	19,059,092	+0.03(+0.13%)
Nov 02, 2012	22.76	22.89	22.28	22.30	16,683,092	-0.35(-1.53%)
Nov 01, 2012	22.45	22.79	22.34	22.65	17,606,520	+0.31(+1.38%)
Oct 31, 2012	22.38	22.52	22.24	22.34	14,249,036	+0.13(+0.59%)
Oct 26, 2012	22.42	22.59	21.93	22.21	24,378,044	-0.28(-1.25%)
Oct 25, 2012	23.01	23.06	22.40	22.49	15,669,795	-0.32(-1.39%)
Oct 24, 2012	22.56	23.00	22.50	22.81	15,605,526	+0.31(+1.37%)
Oct 23, 2012	22.88	22.89	22.28	22.50	25,297,618	-0.59(-2.55%)
Oct 22, 2012	23.16	23.34	22.98	23.09	15,992,529	-0.17(-0.72%)
Oct 19, 2012	23.75	23.81	23.04	23.26	17,647,974	-0.48(-2.01%)
Oct 18, 2012	23.63	23.81	23.47	23.73	13,488,207	+0.21(+0.87%)
Oct 17, 2012	23.22	23.59	23.15	23.53	11,926,272	+0.40(+1.74%)
Oct 16, 2012	22.89	23.29	22.86	23.12	12,515,291	+0.38(+1.68%)
Oct 15, 2012	22.54	22.84	22.39	22.74	12,511,649	+0.23(+1.04%)
Oct 12, 2012	22.63	22.67	22.42	22.51	16,748,860	-0.09(-0.41%)
Oct 11, 2012	22.93	22.96	22.45	22.60	26,062,624	-0.12(-0.53%)
Oct 10, 2012	23.04	23.26	22.67	22.72	30,050,796	-0.26(-1.14%)
Oct 09, 2012	23.43	23.52	22.96	22.98	16,047,264	-0.48(-2.03%)
Oct 08, 2012	23.56	23.61	23.37	23.46	10,735,487	-0.06(-0.24%)
Oct 05, 2012	23.44	23.76	23.44	23.52	15,305,822	+0.14(+0.60%)
Oct 04, 2012	23.20	23.39	23.10	23.38	16,650,422	+0.26(+1.13%)
Oct 03, 2012	23.02	23.39	22.94	23.12	12,158,495	+0.11(+0.49%)
Oct 02, 2012	23.03	23.12	22.88	23.00	12,383,220	+0.08(+0.37%)
Oct 01, 2012	22.99	23.43	22.80	22.92	14,620,936	+0.04(+0.16%)
Sep 28, 2012	22.93	23.14	22.84	22.88	16,877,076	-0.13(-0.57%)
Sep 27, 2012	22.84	23.27	22.75	23.01	13,487,457	+0.29(+1.27%)
Sep 26, 2012	22.86	22.88	22.50	22.72	15,976,569	-0.10(-0.45%)
Sep 25, 2012	23.25	23.38	22.80	22.83	16,639,496	-0.35(-1.49%)
Sep 24, 2012	23.12	23.39	23.07	23.17	8,527,335	-0.13(-0.56%)
Sep 21, 2012	23.41	23.51	23.18	23.30	31,103,082	-0.06(-0.24%)
Sep 20, 2012	23.07	23.40	23.07	23.36	15,130,369	+0.13(+0.56%)
Sep 19, 2012	22.94	23.32	22.87	23.23	16,651,707	+0.37(+1.63%)
Sep 18, 2012	22.95	22.96	22.73	22.85	10,017,289	-0.11(-0.49%)
Sep 17, 2012	23.01	23.10	22.73	22.97	12,332,662	-0.07(-0.28%)
Sep 14, 2012	22.84	23.15	22.68	23.03	23,412,520	+0.29(+1.27%)
Sep 13, 2012	22.54	22.90	22.51	22.74	23,158,660	+0.20(+0.87%)
Sep 12, 2012	22.88	22.98	22.50	22.55	15,412,828	-0.19(-0.82%)
Sep 11, 2012	22.52	22.85	22.42	22.73	17,092,802	+0.19(+0.83%)
Sep 10, 2012	22.84	22.87	22.51	22.55	20,228,882	-0.30(-1.31%)
Sep 07, 2012	23.02	23.06	22.77	22.84	16,279,487	-0.03(-0.12%)
Sep 06, 2012	22.40	22.91	22.32	22.87	28,232,752	+0.70(+3.16%)
Sep 05, 2012	21.94	22.25	21.92	22.17	18,783,274	+0.21(+0.94%)

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.