Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	50.60	50.89	50.23	50.64	1,577,396	+0.21(+0.41%)
Nov 29, 2012	50.68	51.00	50.40	50.43	1,994,222	-0.03(-0.07%)
Nov 28, 2012	50.41	50.71	49.90	50.47	1,730,446	+0.07(+0.14%)
Nov 27, 2012	51.04	51.08	50.29	50.40	2,107,028	-0.54(-1.06%)
Nov 26, 2012	50.82	50.97	50.57	50.94	1,208,219	-0.26(-0.50%)
Nov 23, 2012	50.59	51.21	50.25	51.20	815,858	+0.96(+1.91%)
Nov 21, 2012	49.69	50.34	49.69	50.24	2,357,221	+0.40(+0.81%)
Nov 20, 2012	49.54	50.02	49.20	49.83	1,825,795	+0.28(+0.57%)
Nov 19, 2012	49.25	51.03	48.92	49.55	2,296,870	+0.93(+1.91%)
Nov 16, 2012	48.66	48.87	48.21	48.62	2,494,218	+0.18(+0.37%)
Nov 15, 2012	48.39	48.83	48.12	48.44	2,073,979	+0.06(+0.12%)
Nov 14, 2012	48.88	49.14	48.25	48.38	2,431,096	-0.53(-1.09%)
Nov 13, 2012	49.03	49.84	48.84	48.91	1,695,394	-0.42(-0.85%)
Nov 12, 2012	49.42	49.66	49.21	49.33	1,071,437	-0.03(-0.07%)
Nov 09, 2012	49.17	50.08	49.15	49.37	2,548,589	+0.15(+0.31%)
Nov 08, 2012	50.30	50.30	49.20	49.21	2,374,822	-1.07(-2.13%)
Nov 07, 2012	50.86	50.97	50.18	50.29	2,671,372	-1.05(-2.04%)
Nov 06, 2012	51.16	51.45	51.00	51.34	2,240,445	+0.33(+0.64%)
Nov 05, 2012	51.35	51.45	50.47	51.01	3,376,042	-0.54(-1.05%)
Nov 02, 2012	52.91	52.91	51.46	51.55	2,577,456	-0.98(-1.86%)
Nov 01, 2012	52.92	53.08	50.15	52.53	4,023,588	-0.39(-0.73%)
Oct 31, 2012	52.57	53.09	52.01	52.92	2,497,812	+0.71(+1.37%)
Oct 26, 2012	52.72	52.20	52.20	52.20	1,909,773	-0.44(-0.83%)
Oct 25, 2012	53.36	53.68	52.32	52.64	1,583,116	-0.20(-0.37%)
Oct 24, 2012	53.77	53.77	52.71	52.84	1,990,881	-0.57(-1.06%)
Oct 23, 2012	53.32	53.52	52.86	53.41	1,247,698	-0.64(-1.18%)
Oct 19, 2012	54.93	54.97	53.80	54.04	2,021,472	-1.17(-2.12%)
Oct 18, 2012	55.32	55.69	54.98	55.21	2,005,603	-0.18(-0.33%)
Oct 17, 2012	55.77	55.82	55.07	55.39	1,572,312	-0.39(-0.71%)
Oct 16, 2012	54.72	55.82	54.63	55.78	1,794,781	+1.31(+2.41%)
Oct 15, 2012	54.24	54.55	53.84	54.47	1,445,780	+0.36(+0.67%)
Oct 12, 2012	54.35	54.56	53.60	54.11	1,623,611	-0.13(-0.24%)
Oct 11, 2012	54.04	54.50	53.96	54.24	1,475,808	+0.67(+1.25%)
Oct 10, 2012	53.77	53.90	53.28	53.57	1,226,687	-0.14(-0.26%)
Oct 09, 2012	54.39	54.74	53.56	53.71	1,473,556	-0.77(-1.42%)
Oct 08, 2012	54.61	54.93	54.28	54.48	1,135,338	-0.48(-0.88%)
Oct 05, 2012	54.74	55.12	54.21	54.96	2,103,481	+0.60(+1.11%)
Oct 04, 2012	54.44	54.99	54.13	54.36	1,741,328	+0.00(+0.00%)
Oct 03, 2012	53.89	54.36	53.59	54.36	1,900,219	+0.52(+0.96%)
Oct 02, 2012	54.40	54.47	53.65	53.84	2,103,998	-0.39(-0.73%)
Oct 01, 2012	52.91	54.56	52.80	54.24	3,561,919	+1.37(+2.58%)
Sep 28, 2012	52.77	53.07	52.09	52.87	2,718,070	-0.09(-0.16%)
Sep 27, 2012	52.38	53.12	52.25	52.96	2,604,097	+0.88(+1.68%)
Sep 26, 2012	52.62	52.68	51.37	52.08	2,056,052	-0.64(-1.22%)
Sep 25, 2012	53.04	53.18	52.50	52.73	2,625,692	-0.03(-0.07%)
Sep 24, 2012	52.74	53.02	52.22	52.76	1,525,438	-0.33(-0.61%)
Sep 21, 2012	53.22	53.45	53.04	53.09	4,402,327	+0.17(+0.32%)
Sep 20, 2012	52.62	52.93	51.94	52.92	2,262,404	+0.04(+0.08%)
Sep 19, 2012	52.63	53.17	52.49	52.87	1,924,460	+0.23(+0.44%)
Sep 18, 2012	52.38	52.69	52.13	52.64	1,644,669	+0.27(+0.51%)
Sep 17, 2012	52.68	53.03	52.13	52.37	2,191,469	-0.21(-0.39%)
Sep 14, 2012	52.01	52.93	52.01	52.58	2,631,602	+0.54(+1.04%)
Sep 13, 2012	51.27	52.24	51.16	52.04	2,511,635	+0.83(+1.63%)
Sep 12, 2012	51.92	52.19	51.14	51.21	2,255,652	-0.51(-0.98%)
Sep 11, 2012	52.12	52.22	51.39	51.71	2,348,513	-0.52(-0.99%)
Sep 10, 2012	51.64	52.62	51.64	52.23	1,900,711	-0.15(-0.30%)
Sep 07, 2012	52.25	52.92	52.25	52.38	3,297,451	+0.04(+0.08%)
Sep 06, 2012	51.56	52.46	51.48	52.34	2,759,524	+1.17(+2.28%)
Sep 05, 2012	51.46	51.93	51.16	51.17	2,919,876	-0.16(-0.32%)

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.