Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	53.70	54.49	53.22	54.00	5,175,302	+0.20(+0.37%)
Nov 29, 2012	53.39	54.27	53.28	53.80	5,165,492	-0.40(-0.74%)
Nov 28, 2012	54.48	54.52	53.17	54.20	4,920,774	-0.45(-0.81%)
Nov 27, 2012	55.07	55.21	54.38	54.65	4,654,142	-0.35(-0.65%)
Nov 26, 2012	55.63	56.30	54.38	55.00	2,311,508	-0.72(-1.28%)
Nov 23, 2012	55.10	55.90	54.89	55.72	1,866,038	+0.71(+1.29%)
Nov 21, 2012	56.67	56.67	54.62	55.01	4,737,270	-1.73(-3.06%)
Nov 20, 2012	57.08	57.12	56.40	56.74	2,214,572	-0.26(-0.46%)
Nov 19, 2012	56.88	57.47	56.74	57.00	1,975,974	+0.49(+0.87%)
Nov 16, 2012	56.50	57.15	56.30	56.51	2,006,522	+0.06(+0.12%)
Nov 15, 2012	56.07	56.55	55.80	56.45	1,564,656	+0.42(+0.75%)
Nov 14, 2012	56.35	56.76	55.84	56.02	1,499,712	-0.28(-0.50%)
Nov 13, 2012	56.30	56.73	56.27	56.30	1,156,062	-0.15(-0.26%)
Nov 12, 2012	56.30	56.67	55.92	56.45	1,108,628	+0.23(+0.42%)
Nov 09, 2012	55.95	56.38	55.70	56.22	1,831,992	+0.31(+0.55%)
Nov 08, 2012	56.42	56.63	55.69	55.91	2,276,346	-0.50(-0.89%)
Nov 07, 2012	57.20	57.49	56.40	56.41	2,298,986	-1.08(-1.88%)
Nov 06, 2012	55.81	58.25	55.72	57.49	2,511,568	+1.68(+3.01%)
Nov 05, 2012	55.82	56.19	55.53	55.81	1,576,684	+0.06(+0.11%)
Nov 02, 2012	56.24	56.47	55.73	55.75	1,237,276	-0.43(-0.77%)
Nov 01, 2012	56.50	57.05	55.88	56.18	1,794,556	-0.08(-0.14%)
Oct 31, 2012	56.12	57.42	55.77	56.26	2,123,534	+0.75(+1.35%)
Oct 26, 2012	55.73	55.51	55.51	55.51	3,250,800	-0.20(-0.35%)
Oct 25, 2012	55.62	56.40	55.30	55.70	1,505,796	+0.30(+0.53%)
Oct 24, 2012	56.00	56.00	55.34	55.41	1,851,878	-0.28(-0.50%)
Oct 23, 2012	55.80	56.23	55.59	55.69	1,520,654	+0.33(+0.60%)
Oct 19, 2012	56.55	56.59	55.16	55.36	2,258,274	-1.17(-2.08%)
Oct 18, 2012	55.23	56.74	55.23	56.53	1,880,146	+1.26(+2.29%)
Oct 17, 2012	55.08	55.45	54.70	55.27	1,282,104	+0.34(+0.61%)
Oct 16, 2012	54.32	55.02	54.32	54.94	1,478,424	+0.44(+0.80%)
Oct 15, 2012	55.51	55.60	54.44	54.50	2,453,216	-0.71(-1.29%)
Oct 12, 2012	55.67	55.67	54.83	55.21	1,492,450	+0.48(+0.87%)
Oct 11, 2012	55.12	55.65	54.58	54.73	1,595,092	-0.05(-0.08%)
Oct 10, 2012	53.91	55.19	53.72	54.78	2,193,440	+0.87(+1.61%)
Oct 09, 2012	54.04	54.37	53.51	53.91	1,411,646	-0.30(-0.54%)
Oct 08, 2012	54.17	54.26	53.70	54.20	1,114,858	+0.01(+0.02%)
Oct 05, 2012	54.25	54.51	53.69	54.20	1,439,378	-0.01(-0.01%)
Oct 04, 2012	53.88	54.66	53.53	54.20	2,127,326	+0.35(+0.65%)
Oct 03, 2012	52.16	53.88	52.02	53.85	2,517,172	+1.80(+3.45%)
Oct 02, 2012	52.77	52.77	51.87	52.05	1,549,532	+0.34(+0.65%)
Oct 01, 2012	52.11	52.87	51.43	51.72	2,001,840	-0.09(-0.16%)
Sep 28, 2012	50.99	51.90	50.80	51.80	1,961,626	+0.60(+1.18%)
Sep 27, 2012	50.44	51.30	50.44	51.20	1,356,868	+0.72(+1.43%)
Sep 26, 2012	50.21	50.88	50.05	50.48	1,329,422	+0.33(+0.66%)
Sep 25, 2012	50.37	50.75	50.10	50.15	1,041,374	-0.04(-0.07%)
Sep 24, 2012	50.55	51.03	50.12	50.19	1,411,626	-0.56(-1.11%)
Sep 21, 2012	49.62	50.83	49.45	50.75	4,830,658	+1.42(+2.88%)
Sep 20, 2012	49.21	49.38	48.80	49.33	1,006,252	+0.05(+0.09%)
Sep 19, 2012	49.73	49.88	49.27	49.28	1,171,058	-0.47(-0.94%)
Sep 18, 2012	49.84	49.84	49.48	49.76	1,022,612	-0.09(-0.17%)
Sep 17, 2012	49.16	50.27	49.01	49.84	1,125,262	+0.62(+1.25%)
Sep 14, 2012	49.65	50.10	49.08	49.23	1,869,546	-0.57(-1.14%)
Sep 13, 2012	49.32	50.02	48.93	49.80	1,245,742	+0.56(+1.14%)
Sep 12, 2012	49.09	49.73	48.80	49.23	1,681,076	+0.44(+0.89%)
Sep 11, 2012	49.38	49.51	48.38	48.80	2,583,328	-0.43(-0.87%)
Sep 10, 2012	49.91	50.20	49.04	49.23	1,632,834	-1.06(-2.11%)
Sep 07, 2012	50.91	50.91	49.79	50.29	1,245,246	-0.13(-0.27%)
Sep 06, 2012	50.06	50.80	50.06	50.42	1,628,620	+0.28(+0.56%)
Sep 05, 2012	49.00	51.98	48.98	50.15	4,018,498	+1.33(+2.71%)

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.