Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	54.36	54.57	54.21	54.41	25,148,014	+0.01(+0.02%)
Nov 29, 2012	54.55	54.75	54.09	54.40	18,758,050	+0.01(+0.02%)
Nov 28, 2012	53.41	54.44	53.26	54.38	25,854,934	+0.46(+0.86%)
Nov 27, 2012	54.57	54.65	53.85	53.92	19,183,360	-0.78(-1.43%)
Nov 26, 2012	54.52	54.71	54.34	54.70	26,606,050	-0.29(-0.53%)
Nov 23, 2012	54.48	54.99	54.33	54.99	19,328,164	+0.67(+1.23%)
Nov 21, 2012	54.20	54.33	54.00	54.33	22,532,532	+0.31(+0.58%)
Nov 20, 2012	54.02	54.25	53.56	54.01	16,666,692	-0.11(-0.19%)
Nov 19, 2012	53.95	54.44	53.76	54.12	20,915,642	+0.75(+1.41%)
Nov 16, 2012	53.17	53.52	52.51	53.36	28,197,242	+0.19(+0.36%)
Nov 15, 2012	53.14	53.43	52.70	53.17	22,326,926	+0.04(+0.08%)
Nov 14, 2012	53.55	53.77	53.01	53.13	23,529,086	-0.25(-0.46%)
Nov 13, 2012	53.55	54.31	53.36	53.38	19,862,642	-0.52(-0.97%)
Nov 12, 2012	53.87	54.13	53.67	53.90	14,586,875	+0.07(+0.13%)
Nov 09, 2012	53.46	54.29	53.46	53.83	21,719,232	+0.09(+0.16%)
Nov 08, 2012	54.49	54.58	53.72	53.75	22,263,768	-0.69(-1.26%)
Nov 07, 2012	55.70	55.70	54.14	54.43	31,433,366	-1.77(-3.14%)
Nov 06, 2012	55.68	56.47	55.60	56.20	19,604,872	+0.60(+1.08%)
Nov 05, 2012	55.23	55.71	55.03	55.60	18,294,062	+0.22(+0.40%)
Nov 02, 2012	56.29	56.40	55.25	55.38	20,775,876	-0.82(-1.45%)
Nov 01, 2012	55.36	56.23	55.33	56.19	25,719,050	+0.26(+0.47%)
Oct 31, 2012	55.84	56.08	55.28	55.93	24,205,076	+0.34(+0.61%)
Oct 26, 2012	55.55	55.59	55.59	55.59	18,881,908	+0.12(+0.21%)
Oct 25, 2012	55.60	55.70	55.01	55.47	16,932,498	+0.34(+0.61%)
Oct 24, 2012	55.49	55.59	55.07	55.14	18,473,428	-0.18(-0.33%)
Oct 23, 2012	55.90	56.06	55.22	55.32	22,961,316	-1.21(-2.14%)
Oct 19, 2012	57.40	57.46	56.28	56.53	25,967,688	-0.82(-1.42%)
Oct 18, 2012	57.03	57.40	57.03	57.34	19,261,082	+0.06(+0.10%)
Oct 17, 2012	56.82	57.38	56.81	57.29	17,538,794	+0.62(+1.09%)
Oct 16, 2012	56.37	56.73	56.31	56.67	14,784,377	+0.53(+0.95%)
Oct 15, 2012	56.04	56.25	55.54	56.14	17,363,186	+0.29(+0.53%)
Oct 12, 2012	56.14	56.27	55.52	55.84	16,210,216	-0.09(-0.15%)
Oct 11, 2012	56.17	56.36	55.93	55.93	15,960,169	+0.09(+0.15%)
Oct 10, 2012	56.31	56.45	55.62	55.84	24,994,728	-0.67(-1.19%)
Oct 09, 2012	56.95	57.27	56.50	56.52	22,494,370	-0.34(-0.59%)
Oct 08, 2012	56.53	56.97	56.46	56.85	14,288,490	+0.08(+0.14%)
Oct 05, 2012	56.80	57.05	56.58	56.77	16,122,306	+0.20(+0.36%)
Oct 04, 2012	56.49	56.77	56.38	56.57	18,758,368	+0.32(+0.57%)
Oct 03, 2012	56.22	56.32	55.93	56.25	16,835,780	-0.01(-0.02%)
Oct 02, 2012	56.51	56.55	56.00	56.27	14,925,619	-0.05(-0.09%)
Oct 01, 2012	56.31	56.74	56.19	56.31	16,861,634	+0.21(+0.38%)
Sep 28, 2012	56.12	56.22	55.78	56.10	20,390,410	-0.21(-0.38%)
Sep 27, 2012	56.33	56.59	55.94	56.31	17,333,378	+0.35(+0.62%)
Sep 26, 2012	56.27	56.46	55.88	55.96	18,936,576	-0.31(-0.56%)
Sep 25, 2012	56.50	56.79	56.15	56.28	22,879,004	-0.09(-0.15%)
Sep 24, 2012	56.01	56.57	56.01	56.36	17,971,434	-0.02(-0.04%)
Sep 21, 2012	56.46	56.58	56.22	56.39	31,963,860	+0.25(+0.44%)
Sep 20, 2012	55.30	56.25	55.27	56.14	19,948,846	+0.58(+1.05%)
Sep 19, 2012	56.12	56.28	55.56	55.56	26,574,666	-0.66(-1.18%)
Sep 18, 2012	56.09	56.57	56.07	56.22	17,850,036	-0.16(-0.28%)
Sep 17, 2012	56.39	56.74	56.16	56.38	19,388,298	-0.24(-0.42%)
Sep 14, 2012	56.13	56.68	55.98	56.62	34,869,580	+0.66(+1.17%)
Sep 13, 2012	55.03	56.17	54.86	55.96	32,393,104	+1.03(+1.88%)
Sep 12, 2012	54.98	55.15	54.85	54.93	16,273,504	-0.04(-0.08%)
Sep 11, 2012	55.06	55.18	54.93	54.98	15,240,770	+0.09(+0.16%)
Sep 10, 2012	55.10	55.21	54.84	54.89	17,525,024	-0.27(-0.49%)
Sep 07, 2012	54.76	55.21	54.76	55.16	25,472,738	+0.57(+1.05%)
Sep 06, 2012	53.92	54.75	53.89	54.59	25,615,344	+1.02(+1.90%)
Sep 05, 2012	53.69	53.77	53.41	53.57	16,485,550	+0.13(+0.24%)

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.