Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	21.71	21.71	20.65	21.10	98,511	-0.52(-2.39%)
Nov 29, 2012	21.11	21.69	21.02	21.61	16,322	+0.77(+3.67%)
Nov 28, 2012	20.82	20.94	20.43	20.85	12,573	-0.14(-0.65%)
Nov 27, 2012	20.97	21.17	20.91	20.98	18,027	-0.06(-0.31%)
Nov 26, 2012	21.19	21.19	20.65	21.05	23,758	-0.26(-1.21%)
Nov 23, 2012	20.78	21.31	20.74	21.31	33,577	+0.52(+2.48%)
Nov 21, 2012	21.53	21.53	20.57	20.79	14,857	-0.60(-2.83%)
Nov 20, 2012	21.17	21.70	20.91	21.40	16,500	+0.24(+1.14%)
Nov 19, 2012	20.69	21.35	20.65	21.15	26,365	+0.67(+3.25%)
Nov 16, 2012	20.28	20.60	20.08	20.49	54,637	+0.17(+0.83%)
Nov 15, 2012	20.08	20.62	20.08	20.32	24,625	+0.26(+1.28%)
Nov 14, 2012	20.66	20.66	20.00	20.06	43,161	-0.50(-2.42%)
Nov 13, 2012	20.53	20.82	20.29	20.56	50,622	-0.15(-0.74%)
Nov 12, 2012	20.52	20.83	20.17	20.71	32,411	+0.38(+1.86%)
Nov 09, 2012	20.03	20.56	19.94	20.33	79,649	-0.24(-1.17%)
Nov 08, 2012	21.52	21.75	20.57	20.58	53,117	-0.80(-3.76%)
Nov 07, 2012	22.25	22.52	20.95	21.38	40,531	-1.08(-4.83%)
Nov 06, 2012	22.29	22.63	22.29	22.46	15,106	+0.21(+0.94%)
Nov 05, 2012	22.23	22.62	22.09	22.25	23,993	-0.05(-0.22%)
Nov 02, 2012	23.11	23.24	22.23	22.30	61,682	-0.75(-3.24%)
Nov 01, 2012	23.05	23.30	22.69	23.05	63,258	+0.00(+0.00%)
Oct 31, 2012	22.34	23.05	22.17	23.05	78,462	+0.63(+2.79%)
Oct 26, 2012	22.35	22.42	22.42	22.42	36,856	+0.10(+0.43%)
Oct 25, 2012	22.37	22.37	22.17	22.33	14,122	+0.12(+0.54%)
Oct 24, 2012	22.11	22.33	22.11	22.21	8,027	+0.16(+0.73%)
Oct 23, 2012	21.92	22.31	21.76	22.05	27,696	-0.04(-0.18%)
Oct 19, 2012	22.33	22.68	22.09	22.09	41,938	-0.47(-2.10%)
Oct 18, 2012	22.57	22.73	22.53	22.56	26,929	+0.03(+0.14%)
Oct 17, 2012	22.47	22.53	22.39	22.53	16,758	+0.22(+1.01%)
Oct 16, 2012	22.62	22.65	22.09	22.30	26,249	-0.10(-0.43%)
Oct 15, 2012	22.24	22.41	22.03	22.40	14,001	+0.18(+0.83%)
Oct 12, 2012	22.64	22.64	22.17	22.21	13,701	-0.36(-1.60%)
Oct 11, 2012	22.61	22.69	22.17	22.58	13,622	+0.15(+0.68%)
Oct 10, 2012	22.33	22.43	22.20	22.42	7,731	+0.06(+0.29%)
Oct 09, 2012	22.39	22.46	22.21	22.36	16,452	+0.02(+0.07%)
Oct 08, 2012	22.22	22.35	22.17	22.34	7,731	-0.06(-0.25%)
Oct 05, 2012	22.49	22.67	22.05	22.40	33,516	-0.02(-0.07%)
Oct 04, 2012	22.09	22.41	21.96	22.41	25,258	+0.13(+0.58%)
Oct 03, 2012	22.36	22.47	22.10	22.29	16,889	-0.04(-0.18%)
Oct 02, 2012	22.33	22.33	22.20	22.33	16,477	+0.06(+0.29%)
Oct 01, 2012	22.13	22.41	22.05	22.26	28,890	+0.36(+1.65%)
Sep 28, 2012	22.53	22.65	21.89	21.90	48,988	-0.79(-3.50%)
Sep 27, 2012	22.75	22.89	22.47	22.70	33,279	+0.15(+0.68%)
Sep 26, 2012	22.57	22.69	22.29	22.54	32,810	-0.11(-0.50%)
Sep 25, 2012	22.61	23.09	22.53	22.66	45,153	+0.21(+0.93%)
Sep 24, 2012	22.16	22.45	21.84	22.45	23,938	+0.22(+0.98%)
Sep 21, 2012	22.26	22.54	21.84	22.23	72,291	+0.34(+1.54%)
Sep 20, 2012	21.85	22.05	21.64	21.89	10,453	-0.12(-0.55%)
Sep 19, 2012	22.49	22.49	22.01	22.01	40,053	-0.24(-1.08%)
Sep 18, 2012	22.07	22.37	21.83	22.25	26,427	+0.24(+1.09%)
Sep 17, 2012	21.98	22.09	21.57	22.01	26,367	-0.18(-0.80%)
Sep 14, 2012	22.59	23.03	21.92	22.19	66,466	-0.32(-1.43%)
Sep 13, 2012	21.88	22.65	21.59	22.51	56,239	+0.69(+3.17%)
Sep 12, 2012	22.09	22.17	21.67	21.82	21,862	-0.25(-1.13%)
Sep 11, 2012	21.91	22.13	21.91	22.07	22,336	+0.11(+0.51%)
Sep 10, 2012	21.68	22.33	21.39	21.96	39,125	+0.27(+1.26%)
Sep 07, 2012	21.68	21.82	21.56	21.68	41,900	-0.02(-0.07%)
Sep 06, 2012	21.68	21.80	21.60	21.70	61,624	+0.06(+0.30%)
Sep 05, 2012	21.79	21.84	21.60	21.64	59,527	-0.03(-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.