Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	22.03	22.09	21.57	21.67	102,771,784	-0.27(-1.24%)
Nov 29, 2012	22.08	22.28	21.87	21.95	85,407,976	-0.33(-1.50%)
Nov 28, 2012	22.00	22.30	21.80	22.28	65,081,416	+0.23(+1.03%)
Nov 27, 2012	22.28	22.30	22.02	22.05	55,282,956	-0.25(-1.11%)
Nov 26, 2012	22.43	22.46	22.13	22.30	104,595,880	-0.26(-1.14%)
Nov 23, 2012	22.17	22.61	22.15	22.56	71,034,648	+0.61(+2.78%)
Nov 21, 2012	21.75	22.12	21.72	21.95	81,490,576	+0.20(+0.90%)
Nov 20, 2012	21.79	21.82	21.55	21.75	57,782,636	-0.01(-0.07%)
Nov 19, 2012	21.82	21.82	21.56	21.77	70,183,712	+0.17(+0.78%)
Nov 16, 2012	21.72	21.74	21.45	21.60	78,700,608	-0.11(-0.52%)
Nov 15, 2012	21.89	21.96	21.69	21.71	62,557,828	-0.15(-0.67%)
Nov 14, 2012	22.18	22.22	21.82	21.86	93,431,728	-0.20(-0.92%)
Nov 13, 2012	22.00	22.23	21.78	22.06	161,678,880	-0.73(-3.22%)
Nov 12, 2012	23.37	23.43	22.79	22.79	75,600,808	-0.49(-2.12%)
Nov 09, 2012	23.33	23.58	23.27	23.29	53,604,364	+0.02(+0.07%)
Nov 08, 2012	23.52	23.72	23.26	23.27	61,687,112	-0.22(-0.93%)
Nov 07, 2012	23.85	24.09	23.46	23.49	71,650,128	-0.63(-2.61%)
Nov 06, 2012	24.12	24.39	23.92	24.12	53,735,052	+0.19(+0.78%)
Nov 05, 2012	23.92	24.02	23.69	23.93	47,134,500	+0.11(+0.44%)
Nov 02, 2012	23.90	24.05	23.69	23.83	70,743,856	-0.01(-0.05%)
Nov 01, 2012	23.29	23.88	23.28	23.84	89,187,464	+0.79(+3.42%)
Oct 31, 2012	23.06	23.33	23.02	23.05	86,003,048	+0.27(+1.17%)
Oct 26, 2012	22.50	22.79	22.79	22.79	71,549,424	+0.27(+1.18%)
Oct 25, 2012	22.77	22.78	22.50	22.52	66,944,652	-0.02(-0.08%)
Oct 24, 2012	22.74	22.78	22.51	22.54	66,007,700	-0.12(-0.52%)
Oct 23, 2012	22.43	22.78	22.42	22.65	79,751,040	-0.48(-2.07%)
Oct 19, 2012	23.46	23.49	23.02	23.13	112,018,928	-0.69(-2.90%)
Oct 18, 2012	23.95	24.01	23.63	23.82	72,899,808	-0.08(-0.32%)
Oct 17, 2012	23.67	23.94	23.50	23.90	54,730,852	+0.08(+0.34%)
Oct 16, 2012	23.79	24.02	23.68	23.82	59,105,804	-0.02(-0.07%)
Oct 15, 2012	23.72	24.00	23.62	23.84	52,544,896	+0.25(+1.06%)
Oct 12, 2012	23.40	23.68	23.26	23.58	57,530,160	+0.20(+0.86%)
Oct 11, 2012	23.60	23.62	23.32	23.38	51,366,524	-0.02(-0.10%)
Oct 10, 2012	23.54	23.67	23.38	23.41	58,451,756	-0.24(-1.02%)
Oct 09, 2012	23.97	24.02	23.57	23.65	55,863,504	-0.40(-1.68%)
Oct 08, 2012	23.94	24.17	23.87	24.05	36,835,728	-0.06(-0.23%)
Oct 05, 2012	24.42	24.43	24.02	24.11	50,927,592	-0.15(-0.60%)
Oct 04, 2012	24.21	24.25	23.88	24.25	54,023,200	+0.14(+0.57%)
Oct 03, 2012	24.03	24.22	23.96	24.12	57,763,032	+0.16(+0.67%)
Oct 02, 2012	23.97	24.14	23.83	23.96	52,933,012	+0.14(+0.58%)
Oct 01, 2012	24.08	24.21	23.76	23.82	66,859,136	-0.22(-0.91%)
Sep 28, 2012	24.38	24.44	24.02	24.04	67,144,360	-0.32(-1.33%)
Sep 27, 2012	24.37	24.55	24.14	24.36	58,351,040	-0.00(-0.02%)
Sep 26, 2012	24.46	24.72	24.26	24.36	67,687,096	-0.18(-0.74%)
Sep 25, 2012	25.00	25.04	24.52	24.55	67,173,304	-0.32(-1.27%)
Sep 24, 2012	25.04	25.09	24.75	24.86	57,950,860	-0.33(-1.31%)
Sep 21, 2012	25.39	25.53	25.11	25.19	126,717,376	-0.21(-0.83%)
Sep 20, 2012	25.00	25.43	24.97	25.40	56,384,840	+0.32(+1.28%)
Sep 19, 2012	25.11	25.19	25.07	25.08	60,507,400	-0.10(-0.39%)
Sep 18, 2012	25.12	25.21	25.06	25.18	42,746,944	-0.03(-0.11%)
Sep 17, 2012	25.19	25.25	25.07	25.21	45,176,172	+0.00(+0.00%)
Sep 14, 2012	25.05	25.24	24.89	25.21	63,666,148	+0.22(+0.89%)
Sep 13, 2012	24.95	25.18	24.55	24.99	55,770,576	+0.13(+0.50%)
Sep 12, 2012	24.99	25.18	24.82	24.86	40,569,076	-0.01(-0.03%)
Sep 11, 2012	24.79	24.97	24.72	24.87	31,178,306	+0.06(+0.23%)
Sep 10, 2012	24.90	24.96	24.64	24.81	50,172,432	-0.19(-0.74%)
Sep 07, 2012	25.07	25.09	24.82	25.00	52,808,308	-0.32(-1.26%)
Sep 06, 2012	24.63	25.33	24.60	25.32	59,873,456	+0.77(+3.14%)
Sep 05, 2012	24.41	24.66	24.40	24.55	41,661,584	+0.00(+0.02%)

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.