Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	53.42	54.11	53.37	54.06	2,564,024	+0.66(+1.24%)
Nov 29, 2012	53.10	53.65	53.01	53.40	1,722,604	+0.54(+1.02%)
Nov 28, 2012	52.37	52.87	52.19	52.86	1,655,646	+0.34(+0.65%)
Nov 27, 2012	52.77	52.83	52.24	52.52	1,956,455	-0.21(-0.39%)
Nov 26, 2012	53.06	53.23	52.48	52.73	2,348,355	-0.66(-1.23%)
Nov 23, 2012	53.15	53.58	53.05	53.39	782,868	+0.54(+1.02%)
Nov 21, 2012	52.64	53.21	52.57	52.84	1,050,938	+0.35(+0.67%)
Nov 20, 2012	53.15	53.15	52.27	52.49	2,093,341	-0.70(-1.32%)
Nov 19, 2012	53.98	54.04	52.81	53.20	2,649,050	-0.30(-0.56%)
Nov 16, 2012	52.98	53.63	51.98	53.49	3,508,193	+0.46(+0.87%)
Nov 15, 2012	52.75	53.62	52.71	53.03	2,666,806	+0.27(+0.51%)
Nov 14, 2012	53.66	54.00	52.70	52.76	2,647,343	-0.69(-1.28%)
Nov 13, 2012	53.21	53.95	53.20	53.45	2,158,099	-0.11(-0.20%)
Nov 12, 2012	54.18	54.55	53.55	53.56	1,622,481	-0.55(-1.02%)
Nov 09, 2012	54.07	54.58	53.63	54.11	1,263,860	+0.13(+0.23%)
Nov 08, 2012	54.39	54.68	53.98	53.98	1,395,159	-0.64(-1.17%)
Nov 07, 2012	55.17	55.55	54.41	54.62	1,810,900	-1.13(-2.02%)
Nov 06, 2012	55.15	56.04	54.99	55.75	1,224,534	+0.76(+1.38%)
Nov 05, 2012	55.10	55.15	54.71	54.99	1,325,775	-0.23(-0.41%)
Nov 02, 2012	55.50	55.61	54.77	55.22	1,792,443	-0.22(-0.39%)
Nov 01, 2012	53.87	55.48	53.66	55.43	1,908,251	+1.80(+3.37%)
Oct 31, 2012	53.76	53.92	53.28	53.63	1,717,983	+0.04(+0.07%)
Oct 26, 2012	53.56	53.59	53.59	53.59	1,587,560	-0.05(-0.08%)
Oct 25, 2012	54.13	54.22	53.58	53.64	1,453,094	-0.14(-0.27%)
Oct 24, 2012	54.02	54.04	53.72	53.78	2,085,653	+0.02(+0.04%)
Oct 23, 2012	53.47	53.96	53.21	53.76	1,748,694	-0.22(-0.41%)
Oct 19, 2012	54.86	55.13	53.86	53.98	2,129,831	-0.72(-1.32%)
Oct 18, 2012	54.91	55.17	54.56	54.70	1,314,328	-0.26(-0.48%)
Oct 17, 2012	54.52	55.25	54.52	54.96	1,439,340	+0.11(+0.20%)
Oct 16, 2012	54.43	55.18	54.25	54.86	1,492,246	+0.61(+1.13%)
Oct 15, 2012	54.06	54.31	53.81	54.24	1,765,134	+0.20(+0.37%)
Oct 12, 2012	54.00	54.38	53.80	54.04	1,777,653	+0.24(+0.45%)
Oct 11, 2012	54.32	54.41	53.67	53.80	1,723,594	-0.02(-0.03%)
Oct 10, 2012	54.17	54.17	53.51	53.82	2,471,077	-0.20(-0.37%)
Oct 09, 2012	54.58	54.69	53.99	54.02	1,892,564	-0.64(-1.17%)
Oct 08, 2012	54.82	55.00	54.55	54.66	1,194,272	-0.50(-0.90%)
Oct 05, 2012	55.42	55.68	54.98	55.15	1,748,283	+0.20(+0.36%)
Oct 04, 2012	54.94	55.05	54.54	54.96	1,839,168	+0.00(+0.01%)
Oct 03, 2012	53.98	55.15	53.88	54.95	3,269,924	+1.09(+2.03%)
Oct 02, 2012	53.58	53.89	53.32	53.86	2,555,216	+0.46(+0.87%)
Oct 01, 2012	53.20	53.42	52.82	53.39	2,665,438	+0.41(+0.77%)
Sep 28, 2012	52.63	53.05	52.53	52.98	2,511,598	+0.04(+0.08%)
Sep 27, 2012	52.34	53.03	52.04	52.94	2,049,062	+0.78(+1.49%)
Sep 26, 2012	52.00	52.22	51.79	52.17	3,946,386	+0.09(+0.17%)
Sep 25, 2012	52.62	52.64	52.01	52.08	2,331,819	-0.27(-0.52%)
Sep 24, 2012	52.84	52.84	52.12	52.35	2,586,932	-0.19(-0.36%)
Sep 21, 2012	53.13	53.20	52.37	52.53	6,372,716	-0.40(-0.75%)
Sep 20, 2012	52.37	52.96	52.36	52.93	2,405,236	+0.17(+0.32%)
Sep 19, 2012	53.61	53.66	52.50	52.76	2,526,879	-0.66(-1.23%)
Sep 18, 2012	54.13	54.44	53.37	53.42	1,991,597	-0.71(-1.31%)
Sep 17, 2012	54.08	54.34	53.72	54.13	1,710,732	-0.12(-0.22%)
Sep 14, 2012	53.97	54.70	53.80	54.24	2,684,007	+0.28(+0.52%)
Sep 13, 2012	53.80	54.35	53.60	53.97	2,338,550	+0.05(+0.08%)
Sep 12, 2012	53.98	54.14	53.67	53.92	1,691,272	-0.03(-0.05%)
Sep 11, 2012	53.36	54.15	53.19	53.95	1,758,430	+0.30(+0.55%)
Sep 10, 2012	53.52	53.90	53.41	53.65	1,924,003	+0.14(+0.27%)
Sep 07, 2012	53.52	53.87	53.37	53.51	1,207,217	-0.25(-0.47%)
Sep 06, 2012	52.66	53.78	52.63	53.76	1,713,744	+1.30(+2.49%)
Sep 05, 2012	52.83	52.83	52.20	52.45	2,185,871	-0.23(-0.44%)

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.