Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	55.12	55.92	54.67	55.84	5,089,578	+0.75(+1.35%)
Nov 29, 2012	55.07	55.19	54.79	55.09	1,182,854	+0.12(+0.21%)
Nov 28, 2012	54.54	55.00	54.42	54.98	952,625	+0.40(+0.72%)
Nov 27, 2012	54.48	54.82	54.30	54.58	1,363,377	+0.10(+0.19%)
Nov 26, 2012	54.27	54.75	54.18	54.48	958,956	-0.12(-0.21%)
Nov 23, 2012	54.49	54.61	54.27	54.60	621,473	+0.23(+0.42%)
Nov 21, 2012	54.48	54.60	54.11	54.37	848,024	-0.04(-0.08%)
Nov 20, 2012	54.23	54.49	53.99	54.41	930,396	+0.22(+0.40%)
Nov 19, 2012	54.47	54.79	53.92	54.19	2,035,695	-0.14(-0.26%)
Nov 16, 2012	53.43	54.33	53.21	54.33	2,125,998	+1.18(+2.23%)
Nov 15, 2012	53.17	53.51	53.05	53.15	1,156,326	-0.09(-0.16%)
Nov 14, 2012	53.74	54.12	53.15	53.24	848,701	-0.50(-0.93%)
Nov 13, 2012	53.29	54.03	53.28	53.73	1,095,052	+0.31(+0.59%)
Nov 12, 2012	53.26	53.64	53.10	53.42	921,452	+0.19(+0.36%)
Nov 09, 2012	53.12	53.63	53.03	53.23	805,228	+0.11(+0.21%)
Nov 08, 2012	53.41	53.61	53.06	53.12	947,678	-0.35(-0.66%)
Nov 07, 2012	53.58	53.80	53.07	53.47	1,509,247	-0.28(-0.52%)
Nov 06, 2012	53.38	53.89	53.32	53.75	960,272	+0.42(+0.78%)
Nov 05, 2012	53.49	53.84	53.02	53.33	1,105,090	-0.10(-0.18%)
Nov 02, 2012	53.49	53.78	53.26	53.43	1,771,192	+0.19(+0.36%)
Nov 01, 2012	53.00	53.57	52.72	53.24	1,448,916	+0.36(+0.68%)
Oct 31, 2012	52.08	53.73	51.93	52.88	1,895,085	+0.15(+0.28%)
Oct 26, 2012	53.31	52.73	52.73	52.73	1,403,117	-0.52(-0.98%)
Oct 25, 2012	53.64	53.94	53.02	53.25	950,734	+0.01(+0.01%)
Oct 24, 2012	53.61	53.86	53.14	53.24	1,477,658	-0.29(-0.53%)
Oct 23, 2012	53.81	53.99	53.27	53.53	1,171,175	-0.85(-1.56%)
Oct 19, 2012	54.80	54.81	54.09	54.38	1,826,212	-0.46(-0.85%)
Oct 18, 2012	54.71	55.04	54.40	54.84	723,126	+0.14(+0.25%)
Oct 17, 2012	54.38	54.78	54.25	54.70	1,107,193	+0.42(+0.77%)
Oct 16, 2012	54.02	54.31	53.79	54.28	1,203,595	+0.38(+0.71%)
Oct 15, 2012	53.59	54.07	53.49	53.90	1,034,353	+0.38(+0.70%)
Oct 12, 2012	53.48	53.86	53.37	53.52	815,799	+0.02(+0.04%)
Oct 11, 2012	53.94	53.94	53.50	53.50	963,377	-0.15(-0.27%)
Oct 10, 2012	53.62	54.15	53.50	53.65	1,297,299	+0.01(+0.03%)
Oct 09, 2012	54.00	54.28	53.35	53.63	1,475,313	-0.28(-0.52%)
Oct 08, 2012	53.60	54.36	53.37	53.91	2,440,960	+0.44(+0.83%)
Oct 05, 2012	53.41	53.57	53.33	53.47	711,481	+0.15(+0.29%)
Oct 04, 2012	53.09	53.41	52.98	53.32	765,875	+0.38(+0.73%)
Oct 03, 2012	52.59	53.12	52.53	52.93	923,662	+0.44(+0.84%)
Oct 02, 2012	52.52	52.77	52.35	52.49	648,105	+0.08(+0.15%)
Oct 01, 2012	52.33	52.73	52.11	52.41	1,047,456	+0.17(+0.32%)
Sep 28, 2012	51.88	52.27	51.52	52.25	1,139,529	+0.30(+0.59%)
Sep 27, 2012	52.27	52.34	51.75	51.94	719,023	-0.28(-0.53%)
Sep 26, 2012	51.77	52.88	51.77	52.22	963,563	+0.45(+0.87%)
Sep 25, 2012	52.18	52.43	51.72	51.77	1,021,844	-0.41(-0.79%)
Sep 24, 2012	51.74	52.32	51.74	52.18	953,413	+0.41(+0.78%)
Sep 21, 2012	52.13	52.34	51.63	51.77	1,599,058	-0.25(-0.49%)
Sep 20, 2012	51.75	52.21	51.67	52.03	790,234	+0.22(+0.42%)
Sep 19, 2012	51.50	52.11	51.40	51.81	925,823	+0.36(+0.70%)
Sep 18, 2012	50.85	51.62	50.62	51.45	1,341,908	+0.62(+1.21%)
Sep 17, 2012	51.01	51.13	50.52	50.83	2,678,969	-0.36(-0.69%)
Sep 14, 2012	52.46	52.46	51.09	51.19	1,369,663	-0.99(-1.89%)
Sep 13, 2012	52.01	52.19	51.63	52.17	1,155,155	+0.19(+0.36%)
Sep 12, 2012	52.38	52.50	51.88	51.98	875,049	-0.30(-0.58%)
Sep 11, 2012	52.40	52.40	52.13	52.29	773,823	-0.15(-0.29%)
Sep 10, 2012	52.62	52.74	52.41	52.44	743,568	-0.33(-0.63%)
Sep 07, 2012	53.23	53.25	52.68	52.77	727,046	-0.48(-0.90%)
Sep 06, 2012	53.08	53.26	52.88	53.25	1,006,179	+0.39(+0.74%)
Sep 05, 2012	52.86	53.01	52.65	52.86	554,018	-0.07(-0.12%)

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.