Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	53.40	54.09	53.35	54.04	2,564,947	+0.66(+1.24%)
Nov 29, 2012	53.08	53.63	52.99	53.38	1,723,225	+0.54(+1.02%)
Nov 28, 2012	52.35	52.85	52.18	52.84	1,656,242	+0.34(+0.65%)
Nov 27, 2012	52.75	52.81	52.22	52.50	1,957,160	-0.21(-0.39%)
Nov 26, 2012	53.04	53.21	52.46	52.71	2,349,201	-0.66(-1.23%)
Nov 23, 2012	53.13	53.56	53.03	53.37	783,149	+0.54(+1.02%)
Nov 21, 2012	52.62	53.19	52.55	52.83	1,051,316	+0.35(+0.67%)
Nov 20, 2012	53.13	53.13	52.25	52.47	2,094,094	-0.70(-1.32%)
Nov 19, 2012	53.96	54.02	52.79	53.18	2,650,004	-0.30(-0.56%)
Nov 16, 2012	52.96	53.61	51.96	53.47	3,509,456	+0.46(+0.87%)
Nov 15, 2012	52.73	53.60	52.69	53.01	2,667,766	+0.27(+0.51%)
Nov 14, 2012	53.64	53.98	52.68	52.74	2,648,296	-0.69(-1.28%)
Nov 13, 2012	53.19	53.93	53.19	53.43	2,158,876	-0.11(-0.20%)
Nov 12, 2012	54.16	54.53	53.53	53.54	1,623,066	-0.55(-1.02%)
Nov 09, 2012	54.05	54.56	53.61	54.09	1,264,315	+0.13(+0.23%)
Nov 08, 2012	54.37	54.66	53.96	53.96	1,395,661	-0.64(-1.17%)
Nov 07, 2012	55.15	55.53	54.39	54.60	1,811,552	-1.13(-2.02%)
Nov 06, 2012	55.13	56.02	54.97	55.73	1,224,975	+0.76(+1.38%)
Nov 05, 2012	55.08	55.13	54.69	54.97	1,326,253	-0.23(-0.41%)
Nov 02, 2012	55.48	55.59	54.75	55.20	1,793,089	-0.22(-0.39%)
Nov 01, 2012	53.85	55.46	53.64	55.41	1,908,938	+1.80(+3.37%)
Oct 31, 2012	53.75	53.90	53.26	53.61	1,718,602	+0.04(+0.07%)
Oct 26, 2012	53.54	53.57	53.57	53.57	1,588,131	-0.05(-0.08%)
Oct 25, 2012	54.11	54.20	53.56	53.62	1,453,617	-0.14(-0.27%)
Oct 24, 2012	54.00	54.02	53.70	53.76	2,086,404	+0.02(+0.04%)
Oct 23, 2012	53.45	53.94	53.19	53.74	1,749,324	-0.22(-0.41%)
Oct 19, 2012	54.84	55.11	53.84	53.96	2,130,598	-0.72(-1.32%)
Oct 18, 2012	54.89	55.15	54.54	54.68	1,314,801	-0.26(-0.48%)
Oct 17, 2012	54.50	55.23	54.50	54.94	1,439,858	+0.11(+0.20%)
Oct 16, 2012	54.41	55.16	54.23	54.84	1,492,784	+0.61(+1.13%)
Oct 15, 2012	54.04	54.29	53.79	54.22	1,765,769	+0.20(+0.37%)
Oct 12, 2012	53.98	54.36	53.78	54.02	1,778,293	+0.24(+0.45%)
Oct 11, 2012	54.30	54.39	53.65	53.78	1,724,215	-0.02(-0.03%)
Oct 10, 2012	54.15	54.15	53.49	53.80	2,471,967	-0.20(-0.37%)
Oct 09, 2012	54.56	54.67	53.97	54.00	1,893,245	-0.64(-1.17%)
Oct 08, 2012	54.80	54.98	54.53	54.64	1,194,702	-0.50(-0.90%)
Oct 05, 2012	55.40	55.66	54.96	55.13	1,748,912	+0.20(+0.36%)
Oct 04, 2012	54.92	55.03	54.52	54.94	1,839,831	+0.00(+0.01%)
Oct 03, 2012	53.96	55.13	53.86	54.93	3,271,101	+1.09(+2.03%)
Oct 02, 2012	53.56	53.87	53.30	53.84	2,556,136	+0.46(+0.87%)
Oct 01, 2012	53.18	53.40	52.80	53.38	2,666,397	+0.41(+0.77%)
Sep 28, 2012	52.62	53.03	52.52	52.97	2,512,502	+0.04(+0.08%)
Sep 27, 2012	52.32	53.01	52.02	52.93	2,049,800	+0.78(+1.49%)
Sep 26, 2012	51.99	52.20	51.77	52.15	3,947,807	+0.09(+0.17%)
Sep 25, 2012	52.61	52.62	51.99	52.06	2,332,659	-0.27(-0.52%)
Sep 24, 2012	52.82	52.82	52.10	52.33	2,587,863	-0.19(-0.36%)
Sep 21, 2012	53.11	53.18	52.35	52.52	6,375,011	-0.40(-0.75%)
Sep 20, 2012	52.35	52.94	52.35	52.91	2,406,102	+0.17(+0.32%)
Sep 19, 2012	53.60	53.64	52.48	52.74	2,527,789	-0.66(-1.23%)
Sep 18, 2012	54.11	54.42	53.35	53.40	1,992,314	-0.71(-1.31%)
Sep 17, 2012	54.06	54.32	53.70	54.11	1,711,348	-0.12(-0.22%)
Sep 14, 2012	53.95	54.68	53.78	54.23	2,684,973	+0.28(+0.52%)
Sep 13, 2012	53.78	54.33	53.58	53.95	2,339,392	+0.05(+0.08%)
Sep 12, 2012	53.96	54.12	53.65	53.90	1,691,881	-0.03(-0.05%)
Sep 11, 2012	53.34	54.14	53.17	53.93	1,759,063	+0.30(+0.55%)
Sep 10, 2012	53.50	53.88	53.39	53.63	1,924,696	+0.14(+0.27%)
Sep 07, 2012	53.51	53.85	53.35	53.49	1,207,651	-0.25(-0.47%)
Sep 06, 2012	52.64	53.76	52.62	53.74	1,714,361	+1.30(+2.49%)
Sep 05, 2012	52.81	52.81	52.18	52.44	2,186,658	-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.