Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	50.49	50.76	50.28	50.46	13,471,895	-0.25(-0.50%)
Nov 29, 2012	50.51	51.00	50.24	50.72	10,077,781	+0.24(+0.47%)
Nov 28, 2012	49.97	50.55	49.55	50.48	9,832,998	+0.44(+0.88%)
Nov 27, 2012	50.82	50.82	50.01	50.04	7,969,151	-0.42(-0.82%)
Nov 26, 2012	50.44	50.53	50.05	50.46	6,027,214	-0.30(-0.60%)
Nov 23, 2012	49.97	50.77	49.91	50.76	3,864,003	+0.95(+1.90%)
Nov 21, 2012	49.51	49.90	49.41	49.81	5,871,688	+0.35(+0.70%)
Nov 20, 2012	48.81	49.48	48.77	49.46	10,425,198	+0.70(+1.43%)
Nov 19, 2012	48.06	48.77	48.02	48.77	8,968,961	+1.08(+2.27%)
Nov 16, 2012	47.28	47.84	47.10	47.68	11,578,727	+0.54(+1.14%)
Nov 15, 2012	46.15	47.18	46.10	47.15	12,764,973	+0.89(+1.92%)
Nov 14, 2012	47.39	47.82	46.17	46.26	14,421,404	-1.14(-2.40%)
Nov 13, 2012	47.49	48.03	47.36	47.40	9,403,848	-0.31(-0.66%)
Nov 12, 2012	47.90	48.40	47.67	47.71	6,221,589	-0.25(-0.52%)
Nov 09, 2012	47.59	48.55	47.46	47.96	7,093,282	-0.07(-0.15%)
Nov 08, 2012	48.52	48.97	48.02	48.03	7,607,985	-0.45(-0.93%)
Nov 07, 2012	48.94	49.18	48.48	48.48	9,194,366	-0.58(-1.19%)
Nov 06, 2012	48.82	49.33	48.80	49.07	7,230,712	+0.34(+0.69%)
Nov 05, 2012	48.63	49.10	48.09	48.73	8,436,320	-0.08(-0.16%)
Nov 02, 2012	49.21	49.67	48.77	48.81	17,288,852	-0.37(-0.75%)
Nov 01, 2012	49.95	50.21	49.16	49.18	9,436,003	-0.54(-1.10%)
Oct 31, 2012	50.10	50.25	49.55	49.72	9,580,536	+0.16(+0.32%)
Oct 26, 2012	49.38	49.57	49.57	49.57	7,792,232	+0.31(+0.63%)
Oct 25, 2012	49.59	49.72	49.14	49.26	6,608,694	+0.00(+0.00%)
Oct 24, 2012	49.30	49.65	49.13	49.26	7,033,000	-0.10(-0.20%)
Oct 23, 2012	49.69	49.69	49.07	49.36	7,429,721	-0.12(-0.24%)
Oct 19, 2012	49.50	50.29	49.41	49.48	12,719,328	+0.07(+0.14%)
Oct 18, 2012	50.01	50.73	49.39	49.41	15,740,724	-2.16(-4.19%)
Oct 17, 2012	51.77	52.11	51.56	51.57	8,601,638	-0.38(-0.72%)
Oct 16, 2012	51.93	52.10	51.62	51.95	5,336,626	+0.26(+0.50%)
Oct 15, 2012	51.74	51.83	51.38	51.69	8,451,388	+0.20(+0.39%)
Oct 12, 2012	51.36	52.09	51.30	51.49	6,442,894	+0.48(+0.95%)
Oct 11, 2012	51.56	51.56	50.88	51.00	7,868,603	+0.03(+0.07%)
Oct 10, 2012	51.46	51.86	50.92	50.97	6,758,441	-0.40(-0.79%)
Oct 09, 2012	52.09	52.34	51.37	51.37	7,226,626	-1.04(-1.98%)
Oct 08, 2012	52.61	52.70	52.23	52.41	5,244,534	-0.22(-0.42%)
Oct 05, 2012	52.64	52.85	52.44	52.63	6,958,285	+0.24(+0.46%)
Oct 04, 2012	52.24	52.78	52.21	52.39	6,263,617	+0.30(+0.58%)
Oct 03, 2012	51.61	52.18	51.57	52.09	6,807,875	+0.52(+1.00%)
Oct 02, 2012	51.15	51.65	51.15	51.57	6,681,391	+0.64(+1.26%)
Oct 01, 2012	50.68	51.19	50.53	50.93	7,723,431	+0.43(+0.86%)
Sep 28, 2012	50.81	50.81	50.38	50.50	9,075,039	-0.40(-0.79%)
Sep 27, 2012	50.85	51.10	50.50	50.90	6,876,270	+0.14(+0.28%)
Sep 26, 2012	50.58	51.06	50.50	50.76	6,965,883	+0.19(+0.37%)
Sep 25, 2012	51.37	51.63	50.56	50.58	8,830,719	-0.67(-1.31%)
Sep 24, 2012	51.18	51.36	50.90	51.25	7,024,143	-0.01(-0.01%)
Sep 21, 2012	51.34	51.51	51.19	51.26	12,161,706	+0.01(+0.01%)
Sep 20, 2012	50.90	51.32	50.90	51.25	9,829,532	+0.27(+0.53%)
Sep 19, 2012	50.79	51.14	50.52	50.98	7,567,505	+0.07(+0.14%)
Sep 18, 2012	50.45	51.09	50.35	50.90	8,042,311	+0.46(+0.90%)
Sep 17, 2012	49.71	50.57	49.70	50.45	33,885,744	+0.67(+1.35%)
Sep 14, 2012	49.84	50.09	49.42	49.78	35,702,820	-0.37(-0.74%)
Sep 13, 2012	48.41	50.38	48.28	50.15	31,521,354	+1.94(+4.02%)
Sep 12, 2012	49.28	49.28	47.90	48.21	15,078,847	-0.95(-1.93%)
Sep 11, 2012	49.35	49.55	49.16	49.16	7,538,013	-0.13(-0.27%)
Sep 10, 2012	49.31	49.43	48.94	49.30	8,740,600	-0.12(-0.24%)
Sep 07, 2012	49.73	50.00	49.33	49.41	8,736,591	-0.36(-0.73%)
Sep 06, 2012	49.57	50.12	49.51	49.78	9,883,616	+0.22(+0.44%)
Sep 05, 2012	49.80	50.00	49.51	49.56	6,771,004	-0.30(-0.60%)

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.