Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	58.80	59.21	58.44	58.57	1,143,231	-1.13(-1.90%)
Nov 29, 2012	59.39	60.16	59.31	59.70	1,760,395	+0.68(+1.15%)
Nov 28, 2012	57.15	59.29	57.11	59.02	2,352,956	+1.72(+3.00%)
Nov 27, 2012	58.19	58.27	57.20	57.31	1,282,313	-0.86(-1.48%)
Nov 26, 2012	57.88	58.21	57.56	58.17	1,494,214	+0.02(+0.04%)
Nov 23, 2012	57.13	58.15	57.13	58.14	362,287	+1.11(+1.94%)
Nov 21, 2012	57.04	57.35	56.92	57.04	672,583	-0.02(-0.04%)
Nov 20, 2012	56.94	57.26	56.56	57.06	1,317,322	+0.16(+0.29%)
Nov 19, 2012	55.73	56.90	55.51	56.90	1,699,835	+2.00(+3.63%)
Nov 16, 2012	54.41	55.24	54.40	54.90	1,735,559	+0.52(+0.96%)
Nov 15, 2012	54.75	55.16	53.90	54.38	1,550,242	-0.36(-0.65%)
Nov 14, 2012	56.64	56.73	54.62	54.74	2,541,947	-1.75(-3.10%)
Nov 13, 2012	55.50	56.92	55.50	56.49	1,588,231	+0.56(+1.00%)
Nov 12, 2012	56.15	56.47	55.54	55.93	1,270,896	-0.05(-0.09%)
Nov 09, 2012	55.62	56.64	55.16	55.98	2,308,175	+0.01(+0.01%)
Nov 08, 2012	56.65	57.40	55.89	55.97	1,719,244	-0.53(-0.94%)
Nov 07, 2012	57.75	57.75	56.04	56.50	1,969,849	-1.82(-3.11%)
Nov 06, 2012	57.52	58.49	57.31	58.32	1,676,135	+0.94(+1.65%)
Nov 05, 2012	56.74	57.48	56.51	57.37	985,641	+0.46(+0.82%)
Nov 02, 2012	57.45	57.52	56.86	56.91	1,329,901	-0.21(-0.37%)
Nov 01, 2012	56.65	57.35	56.37	57.12	1,918,910	+0.68(+1.20%)
Oct 31, 2012	55.47	56.53	55.47	56.44	1,353,558	+1.43(+2.61%)
Oct 26, 2012	55.43	55.01	55.01	55.01	1,574,656	-0.66(-1.19%)
Oct 25, 2012	56.99	57.16	55.30	55.67	2,341,381	-0.58(-1.03%)
Oct 24, 2012	57.22	57.57	56.06	56.25	1,930,149	-0.68(-1.19%)
Oct 23, 2012	55.64	57.05	55.43	56.92	1,882,230	-0.31(-0.54%)
Oct 19, 2012	56.91	57.56	56.37	57.23	2,773,064	+0.07(+0.11%)
Oct 18, 2012	55.86	57.56	55.55	57.17	3,064,835	+0.87(+1.55%)
Oct 17, 2012	55.44	57.69	55.03	56.30	6,608,983	-2.61(-4.42%)
Oct 16, 2012	58.39	59.26	57.71	58.90	3,314,619	+0.78(+1.35%)
Oct 15, 2012	57.32	58.18	56.55	58.12	1,814,500	+1.06(+1.86%)
Oct 12, 2012	58.44	58.59	56.71	57.06	2,242,261	-1.36(-2.33%)
Oct 11, 2012	59.21	59.42	58.35	58.42	1,100,261	-0.14(-0.24%)
Oct 10, 2012	59.07	59.28	58.05	58.56	1,578,795	-0.28(-0.47%)
Oct 09, 2012	60.65	61.55	58.79	58.84	2,124,185	-1.62(-2.68%)
Oct 08, 2012	60.67	60.86	60.06	60.46	1,330,097	-0.65(-1.07%)
Oct 05, 2012	61.35	61.49	60.79	61.11	1,729,673	+0.25(+0.41%)
Oct 04, 2012	61.08	61.41	60.72	60.86	1,830,995	+0.02(+0.04%)
Oct 03, 2012	62.34	62.34	60.71	60.83	2,435,776	-1.47(-2.35%)
Oct 02, 2012	61.84	62.40	61.17	62.30	1,617,492	+0.33(+0.54%)
Oct 01, 2012	62.31	63.08	61.73	61.96	1,860,315	-0.14(-0.22%)
Sep 28, 2012	61.50	62.24	60.99	62.10	1,535,375	+0.16(+0.26%)
Sep 27, 2012	61.27	62.33	60.48	61.94	1,968,294	+0.95(+1.56%)
Sep 26, 2012	61.90	62.09	60.78	60.99	2,215,970	-0.80(-1.29%)
Sep 25, 2012	63.35	63.35	61.70	61.79	2,657,455	-1.53(-2.42%)
Sep 24, 2012	63.59	63.59	62.27	63.32	2,044,058	-0.42(-0.65%)
Sep 21, 2012	62.53	63.91	62.40	63.73	3,399,798	+1.56(+2.52%)
Sep 20, 2012	61.80	62.37	60.89	62.17	2,052,924	-0.13(-0.21%)
Sep 19, 2012	61.71	62.48	61.18	62.30	1,906,742	+0.66(+1.07%)
Sep 18, 2012	61.50	61.74	61.02	61.64	1,344,669	+0.18(+0.29%)
Sep 17, 2012	62.14	62.14	61.05	61.46	1,603,907	-1.01(-1.62%)
Sep 14, 2012	59.99	62.71	59.91	62.47	3,028,187	+2.58(+4.31%)
Sep 13, 2012	59.01	60.17	58.27	59.89	2,443,160	+0.52(+0.88%)
Sep 12, 2012	59.11	61.00	59.11	59.37	2,584,034	+0.58(+0.98%)
Sep 11, 2012	58.56	59.05	58.29	58.79	1,471,629	+0.35(+0.60%)
Sep 10, 2012	58.44	58.93	58.41	58.44	1,134,691	-0.11(-0.18%)
Sep 07, 2012	57.67	58.94	57.67	58.54	2,196,371	+0.41(+0.70%)
Sep 06, 2012	55.67	58.35	55.62	58.14	3,626,866	+4.33(+8.05%)
Sep 05, 2012	53.41	54.09	53.26	53.80	1,429,753	+0.10(+0.18%)

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.