Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	25.02	25.28	24.87	25.15	3,067,519	+0.18(+0.74%)
Nov 29, 2012	24.98	25.38	24.49	24.96	4,512,952	-0.84(-3.27%)
Nov 28, 2012	22.94	26.64	22.70	25.81	12,904,960	+2.69(+11.64%)
Nov 27, 2012	22.65	23.30	22.48	23.11	2,693,359	+0.35(+1.52%)
Nov 26, 2012	22.56	22.82	22.55	22.77	1,323,520	+0.02(+0.10%)
Nov 23, 2012	22.51	22.86	22.46	22.75	593,519	+0.36(+1.62%)
Nov 21, 2012	22.08	22.42	21.93	22.38	1,516,779	+0.41(+1.85%)
Nov 20, 2012	22.19	22.24	21.78	21.98	2,458,213	-0.18(-0.80%)
Nov 19, 2012	21.27	22.16	21.23	22.15	2,525,631	+1.22(+5.80%)
Nov 16, 2012	20.89	21.10	20.66	20.94	1,837,793	+0.08(+0.40%)
Nov 15, 2012	21.07	21.22	20.62	20.86	1,063,162	-0.01(-0.05%)
Nov 14, 2012	21.39	21.52	20.77	20.87	1,637,194	-0.36(-1.67%)
Nov 13, 2012	21.12	21.42	21.03	21.22	1,433,619	-0.05(-0.23%)
Nov 12, 2012	21.52	21.55	21.11	21.27	1,814,040	-0.18(-0.85%)
Nov 09, 2012	21.32	21.82	21.30	21.45	1,214,744	-0.04(-0.18%)
Nov 08, 2012	21.80	21.92	21.32	21.49	2,116,260	-0.34(-1.58%)
Nov 07, 2012	22.45	22.52	21.82	21.84	2,339,910	-1.06(-4.63%)
Nov 06, 2012	22.66	22.98	22.56	22.90	2,572,747	+0.34(+1.50%)
Nov 05, 2012	22.47	22.75	22.33	22.56	1,713,397	+0.01(+0.02%)
Nov 02, 2012	22.99	23.07	22.39	22.55	2,089,386	-0.32(-1.41%)
Nov 01, 2012	21.92	22.95	21.72	22.88	2,818,541	+0.96(+4.38%)
Oct 31, 2012	21.63	22.04	21.33	21.92	2,165,072	+0.53(+2.47%)
Oct 26, 2012	21.58	21.39	21.39	21.39	3,407,142	-0.25(-1.15%)
Oct 25, 2012	20.28	21.84	20.06	21.64	6,472,038	+1.32(+6.50%)
Oct 24, 2012	21.14	21.33	20.20	20.32	4,486,266	-0.70(-3.33%)
Oct 23, 2012	21.29	21.35	20.84	21.02	3,177,951	-0.49(-2.27%)
Oct 19, 2012	21.86	21.87	21.28	21.50	2,835,101	-0.34(-1.55%)
Oct 18, 2012	21.47	21.91	21.22	21.84	1,688,513	+0.42(+1.97%)
Oct 17, 2012	21.37	21.55	21.18	21.42	2,510,585	+0.06(+0.26%)
Oct 16, 2012	20.85	21.68	20.77	21.37	2,056,327	+0.60(+2.91%)
Oct 15, 2012	20.76	20.82	20.55	20.76	1,058,808	+0.09(+0.43%)
Oct 12, 2012	20.81	20.91	20.52	20.67	1,027,263	-0.16(-0.75%)
Oct 11, 2012	20.86	20.90	20.48	20.83	2,228,719	+0.12(+0.59%)
Oct 10, 2012	21.05	21.14	20.67	20.71	1,208,812	-0.43(-2.05%)
Oct 09, 2012	21.39	21.60	21.09	21.14	1,869,817	-0.30(-1.40%)
Oct 08, 2012	21.69	21.74	21.35	21.44	1,873,234	-0.45(-2.05%)
Oct 05, 2012	21.63	21.92	21.52	21.89	1,965,914	+0.37(+1.73%)
Oct 04, 2012	21.45	21.67	21.30	21.52	1,480,659	+0.19(+0.88%)
Oct 03, 2012	20.84	21.34	20.75	21.33	3,052,592	+0.54(+2.62%)
Oct 02, 2012	20.72	20.92	20.61	20.78	2,567,143	+0.17(+0.83%)
Oct 01, 2012	20.58	20.90	20.38	20.61	2,183,290	-0.01(-0.05%)
Sep 28, 2012	20.64	20.73	20.46	20.62	1,546,680	-0.13(-0.64%)
Sep 27, 2012	20.92	20.95	20.58	20.76	1,860,676	+0.04(+0.19%)
Sep 26, 2012	20.64	20.75	20.13	20.72	1,940,186	-0.02(-0.08%)
Sep 25, 2012	21.76	21.76	20.62	20.73	3,570,350	-0.95(-4.40%)
Sep 24, 2012	21.94	21.95	21.63	21.69	1,739,071	-0.39(-1.76%)
Sep 21, 2012	22.35	22.40	22.05	22.08	3,213,483	-0.06(-0.25%)
Sep 20, 2012	22.07	22.20	21.67	22.13	1,906,745	-0.02(-0.10%)
Sep 19, 2012	22.09	22.37	22.09	22.15	1,478,856	+0.14(+0.63%)
Sep 18, 2012	22.31	22.36	21.76	22.01	1,862,617	-0.35(-1.56%)
Sep 17, 2012	23.29	23.30	22.31	22.36	1,661,706	-1.12(-4.75%)
Sep 14, 2012	22.79	23.66	22.79	23.48	1,529,008	+0.74(+3.27%)
Sep 13, 2012	22.41	22.78	21.78	22.74	2,021,650	+0.33(+1.49%)
Sep 12, 2012	22.76	22.80	22.36	22.40	1,681,088	-0.09(-0.42%)
Sep 11, 2012	22.64	22.90	22.44	22.50	1,343,586	-0.08(-0.34%)
Sep 10, 2012	22.97	23.12	22.53	22.58	1,042,753	-0.43(-1.86%)
Sep 07, 2012	22.60	23.36	22.46	23.00	1,175,815	+0.62(+2.75%)
Sep 06, 2012	21.64	22.41	21.54	22.39	2,377,977	+0.97(+4.54%)
Sep 05, 2012	21.88	21.89	21.33	21.42	2,176,222	-0.48(-2.18%)

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.