Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	52.42	53.42	52.33	53.22	8,755,623	+0.76(+1.44%)
Nov 29, 2012	52.73	53.02	52.30	52.46	6,009,785	+0.11(+0.21%)
Nov 28, 2012	51.42	52.40	51.00	52.35	8,359,591	+0.64(+1.23%)
Nov 27, 2012	51.89	52.09	51.48	51.72	8,643,224	-0.41(-0.80%)
Nov 26, 2012	51.97	52.23	51.76	52.13	4,715,271	-0.56(-1.05%)
Nov 23, 2012	52.37	52.71	52.03	52.69	2,338,298	+0.72(+1.38%)
Nov 21, 2012	52.06	52.18	51.61	51.97	4,082,004	+0.14(+0.27%)
Nov 20, 2012	52.13	52.29	51.55	51.83	7,330,216	-0.50(-0.95%)
Nov 19, 2012	51.03	52.33	50.95	52.32	9,109,364	+1.83(+3.62%)
Nov 16, 2012	51.32	51.32	49.48	50.49	13,580,705	-0.70(-1.36%)
Nov 15, 2012	50.18	51.40	50.10	51.19	10,017,555	+0.98(+1.96%)
Nov 14, 2012	51.32	51.42	50.05	50.21	11,051,991	-0.92(-1.80%)
Nov 13, 2012	50.12	51.81	49.96	51.12	10,611,317	+0.44(+0.86%)
Nov 12, 2012	50.68	51.41	50.41	50.69	3,756,250	+0.08(+0.16%)
Nov 09, 2012	49.96	51.41	49.83	50.61	8,660,647	+0.44(+0.89%)
Nov 08, 2012	51.77	52.03	50.11	50.16	13,781,796	-1.75(-3.37%)
Nov 07, 2012	51.80	52.23	51.31	51.91	10,169,777	-0.75(-1.43%)
Nov 06, 2012	52.03	52.82	51.83	52.66	8,703,960	+0.89(+1.72%)
Nov 05, 2012	50.81	51.94	50.80	51.77	7,586,584	+0.87(+1.72%)
Nov 02, 2012	52.26	52.44	50.77	50.90	8,430,666	-1.02(-1.97%)
Nov 01, 2012	51.64	52.00	50.78	51.92	8,826,010	+0.46(+0.89%)
Oct 31, 2012	52.03	52.44	51.12	51.46	9,426,652	-0.42(-0.81%)
Oct 26, 2012	52.36	51.89	51.89	51.89	6,592,034	-0.47(-0.90%)
Oct 25, 2012	52.55	52.80	51.82	52.36	8,211,302	+0.48(+0.93%)
Oct 24, 2012	53.05	53.14	51.63	51.88	8,678,384	-0.87(-1.64%)
Oct 23, 2012	53.23	53.26	52.54	52.74	8,703,785	-2.03(-3.70%)
Oct 19, 2012	55.86	56.03	54.59	54.77	11,248,484	-0.59(-1.07%)
Oct 18, 2012	55.18	55.58	54.81	55.36	8,844,993	+0.19(+0.34%)
Oct 17, 2012	54.42	55.33	54.07	55.18	7,834,208	+0.76(+1.40%)
Oct 16, 2012	54.17	54.77	54.14	54.42	7,742,938	+0.56(+1.04%)
Oct 15, 2012	53.45	54.04	52.94	53.85	6,262,800	+0.42(+0.79%)
Oct 12, 2012	53.85	53.97	53.04	53.43	4,862,153	-0.17(-0.32%)
Oct 11, 2012	53.45	53.91	53.29	53.60	6,111,931	+0.99(+1.89%)
Oct 10, 2012	53.04	53.11	52.46	52.61	5,868,880	-0.48(-0.91%)
Oct 09, 2012	53.00	53.60	52.97	53.09	5,313,567	+0.09(+0.17%)
Oct 08, 2012	52.50	53.11	52.33	53.00	4,699,899	+0.09(+0.17%)
Oct 05, 2012	53.59	53.73	52.76	52.91	7,834,258	-0.13(-0.25%)
Oct 04, 2012	53.04	53.26	52.71	53.05	6,918,871	+0.36(+0.67%)
Oct 03, 2012	53.48	53.68	52.34	52.69	7,860,648	-0.79(-1.48%)
Oct 02, 2012	53.95	54.18	53.23	53.48	6,294,837	-0.24(-0.44%)
Oct 01, 2012	54.02	54.54	53.56	53.72	5,795,594	+0.19(+0.35%)
Sep 28, 2012	54.27	54.27	53.28	53.54	7,795,263	-0.67(-1.24%)
Sep 27, 2012	53.65	54.42	53.31	54.21	8,237,492	+0.88(+1.65%)
Sep 26, 2012	53.54	53.72	53.08	53.33	6,895,313	-0.47(-0.88%)
Sep 25, 2012	55.19	55.19	53.73	53.80	12,341,844	-1.16(-2.11%)
Sep 24, 2012	54.79	55.36	54.77	54.96	6,413,497	-0.56(-1.01%)
Sep 21, 2012	56.22	56.25	55.14	55.53	12,089,056	-0.16(-0.28%)
Sep 20, 2012	55.01	55.72	54.59	55.68	9,405,799	+0.38(+0.70%)
Sep 19, 2012	56.35	56.47	54.99	55.30	8,395,502	-1.13(-1.99%)
Sep 18, 2012	56.89	56.90	55.74	56.42	9,678,921	-0.67(-1.18%)
Sep 17, 2012	57.21	57.93	56.85	57.10	8,454,993	-0.34(-0.59%)
Sep 14, 2012	57.57	58.08	57.18	57.44	11,654,860	+1.43(+2.55%)
Sep 13, 2012	55.15	56.22	54.95	56.01	8,663,563	+1.00(+1.82%)
Sep 12, 2012	55.04	55.31	54.81	55.01	7,329,374	+0.49(+0.90%)
Sep 11, 2012	53.89	54.56	53.74	54.52	6,978,377	+0.72(+1.33%)
Sep 10, 2012	54.07	54.62	53.80	53.80	6,620,301	-0.36(-0.66%)
Sep 07, 2012	53.80	54.51	53.72	54.16	7,385,718	+0.53(+0.98%)
Sep 06, 2012	53.20	54.50	53.19	53.63	10,863,582	+0.90(+1.70%)
Sep 05, 2012	52.79	53.37	52.31	52.74	8,779,361	-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.