Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	23.67	23.87	23.42	23.47	2,206,157	-0.21(-0.90%)
Nov 29, 2012	23.73	23.97	23.33	23.68	882,089	+0.04(+0.17%)
Nov 28, 2012	23.72	23.74	23.39	23.64	1,289,694	-0.09(-0.39%)
Nov 27, 2012	23.87	24.01	23.41	23.73	1,175,324	-0.27(-1.14%)
Nov 26, 2012	24.03	24.38	23.80	24.01	1,209,834	-0.02(-0.08%)
Nov 23, 2012	24.03	24.13	23.81	24.03	303,581	+0.09(+0.36%)
Nov 21, 2012	23.83	23.97	23.72	23.94	2,119,448	+0.15(+0.62%)
Nov 20, 2012	23.54	23.79	23.45	23.79	1,072,576	+0.27(+1.13%)
Nov 19, 2012	23.17	23.55	23.01	23.53	820,464	+0.61(+2.68%)
Nov 16, 2012	23.09	23.28	22.65	22.91	1,415,498	-0.19(-0.84%)
Nov 15, 2012	23.17	23.43	22.88	23.11	984,100	-0.05(-0.20%)
Nov 14, 2012	23.63	23.70	23.03	23.15	1,064,299	-0.43(-1.84%)
Nov 13, 2012	23.52	23.70	23.28	23.59	584,643	+0.06(+0.26%)
Nov 12, 2012	23.56	23.59	23.24	23.53	500,609	-0.03(-0.14%)
Nov 09, 2012	23.72	23.73	23.41	23.56	821,545	+0.05(+0.23%)
Nov 08, 2012	23.57	23.83	23.50	23.51	865,264	-0.11(-0.48%)
Nov 07, 2012	23.16	23.63	23.10	23.62	3,853,741	+0.33(+1.40%)
Nov 06, 2012	23.19	23.60	23.12	23.29	3,294,481	+0.03(+0.11%)
Nov 05, 2012	23.29	23.41	23.01	23.27	489,978	-0.05(-0.20%)
Nov 02, 2012	23.29	23.46	23.17	23.31	799,385	+0.13(+0.55%)
Nov 01, 2012	23.03	23.27	22.91	23.19	1,779,616	+0.16(+0.70%)
Oct 31, 2012	22.80	23.03	22.23	23.03	1,645,858	+0.93(+4.20%)
Oct 26, 2012	22.13	22.10	22.10	22.10	646,463	-0.01(-0.06%)
Oct 25, 2012	22.33	22.45	21.96	22.11	1,012,541	-0.15(-0.66%)
Oct 24, 2012	22.25	22.34	22.05	22.26	643,094	+0.07(+0.30%)
Oct 23, 2012	22.15	22.26	21.86	22.19	589,626	-0.13(-0.60%)
Oct 19, 2012	22.45	22.73	22.29	22.33	1,150,842	-0.15(-0.68%)
Oct 18, 2012	22.64	22.67	22.45	22.48	1,104,556	-0.15(-0.68%)
Oct 17, 2012	22.85	22.93	22.51	22.63	788,551	-0.19(-0.85%)
Oct 16, 2012	22.93	23.08	22.77	22.83	645,266	-0.08(-0.35%)
Oct 15, 2012	22.67	22.92	22.59	22.91	648,185	+0.25(+1.09%)
Oct 12, 2012	22.68	22.79	22.59	22.66	713,166	-0.01(-0.03%)
Oct 11, 2012	22.87	22.93	22.67	22.67	720,924	-0.12(-0.53%)
Oct 10, 2012	22.67	22.79	22.57	22.79	807,727	+0.09(+0.38%)
Oct 09, 2012	22.63	22.74	22.46	22.70	1,186,373	+0.07(+0.29%)
Oct 08, 2012	22.48	22.64	22.38	22.63	634,133	+0.07(+0.30%)
Oct 05, 2012	22.37	22.67	22.28	22.57	850,809	+0.24(+1.08%)
Oct 04, 2012	22.34	22.54	22.11	22.33	598,588	+0.11(+0.48%)
Oct 03, 2012	22.06	22.39	22.05	22.22	447,602	+0.18(+0.82%)
Oct 02, 2012	22.02	22.07	21.82	22.04	788,776	+0.05(+0.24%)
Oct 01, 2012	22.23	22.25	21.76	21.99	965,108	-0.21(-0.96%)
Sep 28, 2012	22.15	22.29	22.11	22.20	576,577	-0.07(-0.33%)
Sep 27, 2012	22.27	22.39	22.19	22.27	838,809	+0.09(+0.39%)
Sep 26, 2012	22.18	22.33	22.11	22.19	975,161	+0.05(+0.21%)
Sep 25, 2012	22.31	22.43	22.14	22.14	1,143,155	-0.07(-0.33%)
Sep 24, 2012	22.11	22.36	22.04	22.21	914,648	-0.01(-0.06%)
Sep 21, 2012	22.45	22.47	22.22	22.23	2,242,840	-0.08(-0.36%)
Sep 20, 2012	22.51	22.63	22.19	22.31	1,524,950	-0.30(-1.33%)
Sep 19, 2012	22.71	22.81	22.60	22.61	882,037	-0.09(-0.41%)
Sep 18, 2012	22.95	22.95	22.67	22.70	560,173	-0.30(-1.31%)
Sep 17, 2012	23.15	23.40	22.96	23.00	580,943	-0.27(-1.18%)
Sep 14, 2012	23.12	23.48	23.08	23.27	962,752	+0.21(+0.90%)
Sep 13, 2012	22.65	23.09	22.65	23.07	746,946	+0.44(+1.95%)
Sep 12, 2012	22.83	22.83	22.56	22.63	602,854	-0.03(-0.15%)
Sep 11, 2012	22.61	22.69	22.52	22.66	639,095	-0.03(-0.15%)
Sep 10, 2012	22.73	22.81	22.54	22.69	889,671	-0.07(-0.29%)
Sep 07, 2012	22.78	22.90	22.65	22.76	567,984	+0.00(+0.00%)
Sep 06, 2012	22.70	22.86	22.67	22.76	782,152	+0.19(+0.82%)
Sep 05, 2012	22.85	22.87	22.47	22.57	1,212,933	-0.14(-0.61%)

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.