Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	24.75	24.85	24.61	24.64	18,779,800	-0.08(-0.32%)
Nov 29, 2012	24.39	24.82	24.39	24.72	17,649,800	+0.35(+1.44%)
Nov 28, 2012	23.89	24.42	23.84	24.37	19,176,100	+0.44(+1.84%)
Nov 27, 2012	24.18	24.28	23.91	23.93	13,555,100	-0.20(-0.83%)
Nov 26, 2012	24.26	24.30	23.98	24.13	15,783,900	-0.17(-0.70%)
Nov 23, 2012	24.14	24.46	24.05	24.30	5,917,800	+0.48(+2.02%)
Nov 21, 2012	24.00	24.07	23.79	23.82	11,949,700	-0.19(-0.79%)
Nov 20, 2012	23.88	24.20	23.77	24.01	17,291,100	+0.04(+0.17%)
Nov 19, 2012	23.64	24.00	23.49	23.97	15,957,600	+0.68(+2.92%)
Nov 16, 2012	23.13	23.46	22.97	23.29	28,376,000	+0.17(+0.74%)
Nov 15, 2012	23.61	23.64	22.99	23.12	27,178,900	-0.42(-1.78%)
Nov 14, 2012	24.25	24.26	23.45	23.54	20,750,900	-0.60(-2.49%)
Nov 13, 2012	24.20	24.60	24.06	24.14	19,544,800	-0.15(-0.62%)
Nov 12, 2012	24.42	24.43	24.21	24.29	16,316,800	-0.13(-0.53%)
Nov 09, 2012	24.40	24.60	24.30	24.42	17,885,800	+0.06(+0.25%)
Nov 08, 2012	24.56	24.94	24.34	24.36	18,275,700	-0.31(-1.26%)
Nov 07, 2012	24.37	25.05	24.14	24.67	35,223,700	+0.39(+1.61%)
Nov 06, 2012	24.08	24.34	23.90	24.28	25,530,300	+0.36(+1.51%)
Nov 05, 2012	23.87	23.99	23.74	23.92	17,793,300	+0.03(+0.13%)
Nov 02, 2012	24.38	24.52	23.86	23.89	15,575,100	-0.37(-1.53%)
Nov 01, 2012	24.05	24.41	23.93	24.26	16,437,200	+0.33(+1.38%)
Oct 31, 2012	23.97	24.12	23.82	23.93	13,302,700	+0.14(+0.59%)
Oct 26, 2012	24.02	24.20	23.49	23.79	22,759,000	-0.30(-1.25%)
Oct 25, 2012	24.65	24.70	23.99	24.09	14,629,100	-0.34(-1.39%)
Oct 24, 2012	24.17	24.64	24.10	24.43	14,569,100	+0.33(+1.37%)
Oct 23, 2012	24.51	24.52	23.86	24.10	23,617,500	-0.63(-2.55%)
Oct 22, 2012	24.81	25.00	24.61	24.73	14,930,400	-0.18(-0.72%)
Oct 19, 2012	25.44	25.50	24.68	24.91	16,475,900	-0.51(-2.01%)
Oct 18, 2012	25.31	25.50	25.14	25.42	12,592,400	+0.22(+0.87%)
Oct 17, 2012	24.87	25.27	24.80	25.20	11,134,200	+0.43(+1.74%)
Oct 16, 2012	24.52	24.95	24.49	24.77	11,684,100	+0.41(+1.68%)
Oct 15, 2012	24.14	24.46	23.98	24.36	11,680,700	+0.25(+1.04%)
Oct 12, 2012	24.24	24.28	24.02	24.11	15,636,500	-0.10(-0.41%)
Oct 11, 2012	24.56	24.59	24.05	24.21	24,331,700	-0.13(-0.53%)
Oct 10, 2012	24.68	24.91	24.28	24.34	28,055,000	-0.28(-1.14%)
Oct 09, 2012	25.10	25.19	24.59	24.62	14,981,500	-0.51(-2.03%)
Oct 08, 2012	25.24	25.29	25.03	25.13	10,022,500	-0.06(-0.24%)
Oct 05, 2012	25.11	25.45	25.11	25.19	14,289,300	+0.15(+0.60%)
Oct 04, 2012	24.85	25.05	24.74	25.04	15,544,600	+0.28(+1.13%)
Oct 03, 2012	24.66	25.05	24.57	24.76	11,351,000	+0.12(+0.49%)
Oct 02, 2012	24.67	24.76	24.51	24.64	11,560,800	+0.09(+0.37%)
Oct 01, 2012	24.63	25.10	24.42	24.55	13,649,900	+0.04(+0.16%)
Sep 28, 2012	24.56	24.79	24.46	24.51	15,756,200	-0.14(-0.57%)
Sep 27, 2012	24.46	24.92	24.37	24.65	12,591,700	+0.31(+1.27%)
Sep 26, 2012	24.49	24.51	24.10	24.34	14,915,500	-0.11(-0.45%)
Sep 25, 2012	24.90	25.04	24.42	24.45	15,534,400	-0.37(-1.49%)
Sep 24, 2012	24.76	25.05	24.71	24.82	7,961,000	-0.14(-0.56%)
Sep 21, 2012	25.08	25.18	24.83	24.96	29,037,400	-0.06(-0.24%)
Sep 20, 2012	24.71	25.06	24.71	25.02	14,125,500	+0.14(+0.56%)
Sep 19, 2012	24.57	24.98	24.50	24.88	15,545,800	+0.40(+1.63%)
Sep 18, 2012	24.58	24.59	24.35	24.48	9,352,000	-0.12(-0.49%)
Sep 17, 2012	24.65	24.74	24.35	24.60	11,513,600	-0.07(-0.28%)
Sep 14, 2012	24.47	24.80	24.29	24.67	21,857,600	+0.31(+1.27%)
Sep 13, 2012	24.14	24.53	24.11	24.36	21,620,600	+0.21(+0.87%)
Sep 12, 2012	24.51	24.61	24.10	24.15	14,389,200	-0.20(-0.82%)
Sep 11, 2012	24.12	24.48	24.01	24.35	15,957,600	+0.20(+0.83%)
Sep 10, 2012	24.46	24.50	24.11	24.15	18,885,400	-0.32(-1.31%)
Sep 07, 2012	24.66	24.70	24.39	24.47	15,198,300	-0.03(-0.12%)
Sep 06, 2012	23.99	24.54	23.91	24.50	26,357,700	+0.75(+3.16%)
Sep 05, 2012	23.50	23.83	23.48	23.75	17,535,800	+0.22(+0.93%)

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.