Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	22.96	23.08	22.90	23.01	1,840,424	+0.06(+0.26%)
Nov 29, 2012	23.04	23.24	22.84	22.96	968,268	+0.00(+0.00%)
Nov 28, 2012	22.84	23.04	22.80	22.96	1,043,057	+0.04(+0.19%)
Nov 27, 2012	22.87	23.05	22.87	22.91	1,259,058	-0.03(-0.15%)
Nov 26, 2012	22.81	22.99	22.73	22.95	2,026,673	+0.04(+0.17%)
Nov 23, 2012	22.74	22.95	22.72	22.91	629,337	+0.19(+0.82%)
Nov 21, 2012	22.63	22.72	22.52	22.72	1,275,271	+0.08(+0.36%)
Nov 20, 2012	22.30	22.65	22.23	22.64	1,419,092	+0.29(+1.29%)
Nov 19, 2012	22.19	22.42	22.09	22.35	2,581,927	+0.23(+1.02%)
Nov 16, 2012	21.60	22.14	21.55	22.13	2,836,375	+0.46(+2.14%)
Nov 15, 2012	21.47	21.68	21.40	21.66	3,491,521	+0.17(+0.77%)
Nov 14, 2012	22.19	22.19	21.48	21.50	2,021,320	-0.24(-1.09%)
Nov 13, 2012	21.57	21.88	21.55	21.74	2,202,831	+0.12(+0.55%)
Nov 12, 2012	21.65	21.76	21.58	21.62	2,044,072	+0.04(+0.20%)
Nov 09, 2012	21.48	21.71	21.48	21.57	1,620,204	+0.02(+0.08%)
Nov 08, 2012	21.50	21.74	21.22	21.56	2,424,394	+0.07(+0.32%)
Nov 07, 2012	22.52	22.52	21.11	21.49	3,851,691	-0.43(-1.94%)
Nov 06, 2012	21.99	22.07	21.74	21.91	2,240,594	-0.03(-0.12%)
Nov 05, 2012	21.68	22.60	21.64	21.94	3,246,753	+0.34(+1.57%)
Nov 02, 2012	21.78	21.85	21.60	21.60	2,050,247	-0.07(-0.33%)
Nov 01, 2012	21.49	21.85	21.30	21.67	2,047,209	+0.20(+0.93%)
Oct 31, 2012	21.32	21.48	20.98	21.47	3,162,669	+0.28(+1.32%)
Oct 26, 2012	21.61	21.19	21.19	21.19	5,500,973	-0.37(-1.73%)
Oct 25, 2012	21.90	22.18	21.42	21.57	2,159,722	-0.22(-1.01%)
Oct 24, 2012	21.83	21.98	21.68	21.79	1,314,267	+0.01(+0.06%)
Oct 23, 2012	22.08	22.08	21.69	21.77	1,508,843	-0.51(-2.28%)
Oct 19, 2012	22.64	22.64	22.12	22.28	1,688,986	-0.40(-1.77%)
Oct 18, 2012	22.67	22.77	22.53	22.68	1,324,734	+0.06(+0.28%)
Oct 17, 2012	22.73	22.82	22.58	22.62	1,578,175	-0.11(-0.50%)
Oct 16, 2012	22.68	22.76	22.56	22.73	1,189,089	+0.16(+0.69%)
Oct 15, 2012	22.57	22.76	22.47	22.58	1,214,847	+0.00(+0.00%)
Oct 12, 2012	22.65	22.78	22.50	22.58	950,449	-0.14(-0.63%)
Oct 11, 2012	22.77	22.85	22.58	22.72	1,262,299	+0.08(+0.37%)
Oct 10, 2012	22.66	22.77	22.50	22.64	1,413,798	+0.01(+0.04%)
Oct 09, 2012	23.08	23.11	22.62	22.63	1,405,603	-0.47(-2.05%)
Oct 08, 2012	23.30	23.30	23.07	23.10	966,584	-0.22(-0.93%)
Oct 05, 2012	23.27	23.32	23.02	23.32	1,276,402	+0.22(+0.95%)
Oct 04, 2012	23.06	23.13	22.90	23.10	1,652,469	+0.11(+0.46%)
Oct 03, 2012	22.97	23.11	22.81	22.99	2,768,222	+0.01(+0.06%)
Oct 02, 2012	23.12	23.16	22.87	22.98	1,498,261	-0.05(-0.24%)
Oct 01, 2012	22.87	23.04	22.75	23.04	2,582,526	+0.19(+0.85%)
Sep 28, 2012	22.76	22.88	22.59	22.84	1,774,600	+0.05(+0.20%)
Sep 27, 2012	22.84	22.93	22.62	22.79	1,625,198	-0.04(-0.19%)
Sep 26, 2012	22.84	23.04	22.82	22.84	1,452,009	-0.01(-0.04%)
Sep 25, 2012	22.95	23.14	22.75	22.84	1,964,676	-0.07(-0.30%)
Sep 24, 2012	22.43	22.95	22.43	22.91	1,608,365	+0.24(+1.04%)
Sep 21, 2012	22.86	22.95	22.67	22.68	2,462,555	-0.06(-0.26%)
Sep 20, 2012	22.46	22.75	22.44	22.73	1,624,127	+0.23(+1.03%)
Sep 19, 2012	22.23	22.54	22.22	22.50	1,909,536	+0.24(+1.08%)
Sep 18, 2012	22.40	22.54	22.24	22.26	3,731,946	-0.19(-0.85%)
Sep 17, 2012	22.53	22.57	22.27	22.45	1,974,516	-0.12(-0.54%)
Sep 14, 2012	22.87	22.95	22.56	22.57	1,803,284	-0.30(-1.29%)
Sep 13, 2012	22.87	22.97	22.73	22.87	1,909,302	-0.01(-0.04%)
Sep 12, 2012	23.01	23.08	22.83	22.88	1,842,265	-0.14(-0.59%)
Sep 11, 2012	23.14	23.20	22.90	23.01	2,336,318	-0.17(-0.75%)
Sep 10, 2012	23.25	23.34	23.14	23.19	1,730,055	-0.19(-0.81%)
Sep 07, 2012	23.37	23.49	23.25	23.38	1,841,561	-0.01(-0.05%)
Sep 06, 2012	23.25	24.17	22.75	23.39	1,663,647	+0.34(+1.49%)
Sep 05, 2012	23.35	23.46	22.98	23.05	2,088,192	-0.25(-1.09%)

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.