Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	52.42	53.42	52.33	53.22	8,755,225	+0.76(+1.44%)
Nov 29, 2012	52.73	53.02	52.31	52.46	6,009,512	+0.11(+0.21%)
Nov 28, 2012	51.42	52.41	51.01	52.35	8,359,211	+0.64(+1.23%)
Nov 27, 2012	51.89	52.09	51.48	51.72	8,642,831	-0.41(-0.80%)
Nov 26, 2012	51.97	52.24	51.76	52.13	4,715,057	-0.56(-1.05%)
Nov 23, 2012	52.38	52.71	52.03	52.69	2,338,191	+0.72(+1.38%)
Nov 21, 2012	52.06	52.18	51.61	51.97	4,081,818	+0.14(+0.27%)
Nov 20, 2012	52.13	52.29	51.55	51.83	7,329,882	-0.50(-0.95%)
Nov 19, 2012	51.04	52.33	50.96	52.32	9,108,949	+1.83(+3.62%)
Nov 16, 2012	51.32	51.33	49.48	50.50	13,580,087	-0.70(-1.36%)
Nov 15, 2012	50.19	51.41	50.10	51.19	10,017,099	+0.98(+1.96%)
Nov 14, 2012	51.33	51.42	50.05	50.21	11,051,489	-0.92(-1.80%)
Nov 13, 2012	50.12	51.81	49.96	51.13	10,610,835	+0.44(+0.86%)
Nov 12, 2012	50.68	51.41	50.41	50.69	3,756,079	+0.08(+0.16%)
Nov 09, 2012	49.96	51.41	49.83	50.61	8,660,253	+0.44(+0.89%)
Nov 08, 2012	51.78	52.03	50.11	50.16	13,781,169	-1.75(-3.37%)
Nov 07, 2012	51.80	52.23	51.31	51.91	10,169,315	-0.75(-1.43%)
Nov 06, 2012	52.03	52.82	51.83	52.67	8,703,564	+0.89(+1.72%)
Nov 05, 2012	50.81	51.95	50.80	51.78	7,586,239	+0.87(+1.72%)
Nov 02, 2012	52.26	52.44	50.77	50.90	8,430,283	-1.02(-1.97%)
Nov 01, 2012	51.64	52.00	50.78	51.92	8,825,608	+0.46(+0.89%)
Oct 31, 2012	52.04	52.44	51.12	51.47	9,426,223	-0.42(-0.81%)
Oct 26, 2012	52.36	51.89	51.89	51.89	6,591,734	-0.47(-0.90%)
Oct 25, 2012	52.55	52.80	51.82	52.36	8,210,928	+0.48(+0.93%)
Oct 24, 2012	53.05	53.14	51.63	51.88	8,677,989	-0.87(-1.64%)
Oct 23, 2012	53.24	53.26	52.54	52.75	8,703,389	-2.03(-3.70%)
Oct 19, 2012	55.86	56.03	54.59	54.77	11,247,972	-0.59(-1.07%)
Oct 18, 2012	55.18	55.58	54.81	55.37	8,844,591	+0.19(+0.34%)
Oct 17, 2012	54.43	55.34	54.07	55.18	7,833,851	+0.76(+1.40%)
Oct 16, 2012	54.18	54.77	54.15	54.42	7,742,586	+0.56(+1.04%)
Oct 15, 2012	53.45	54.04	52.95	53.86	6,262,515	+0.42(+0.79%)
Oct 12, 2012	53.85	53.97	53.04	53.44	4,861,932	-0.17(-0.32%)
Oct 11, 2012	53.46	53.92	53.29	53.61	6,111,653	+0.99(+1.89%)
Oct 10, 2012	53.04	53.11	52.46	52.61	5,868,613	-0.48(-0.91%)
Oct 09, 2012	53.01	53.61	52.98	53.09	5,313,325	+0.09(+0.17%)
Oct 08, 2012	52.50	53.11	52.33	53.01	4,699,685	+0.09(+0.17%)
Oct 05, 2012	53.59	53.73	52.76	52.92	7,833,901	-0.13(-0.25%)
Oct 04, 2012	53.04	53.26	52.71	53.05	6,918,557	+0.36(+0.67%)
Oct 03, 2012	53.48	53.69	52.35	52.69	7,860,290	-0.79(-1.48%)
Oct 02, 2012	53.95	54.18	53.24	53.49	6,294,551	-0.24(-0.44%)
Oct 01, 2012	54.03	54.54	53.56	53.72	5,795,330	+0.19(+0.35%)
Sep 28, 2012	54.27	54.27	53.29	53.54	7,794,908	-0.67(-1.24%)
Sep 27, 2012	53.66	54.43	53.31	54.21	8,237,117	+0.88(+1.65%)
Sep 26, 2012	53.55	53.72	53.08	53.33	6,894,999	-0.47(-0.88%)
Sep 25, 2012	55.19	55.19	53.73	53.81	12,341,282	-1.16(-2.11%)
Sep 24, 2012	54.79	55.37	54.77	54.97	6,413,205	-0.56(-1.01%)
Sep 21, 2012	56.22	56.26	55.14	55.53	12,088,506	-0.16(-0.28%)
Sep 20, 2012	55.01	55.73	54.59	55.69	9,405,371	+0.38(+0.70%)
Sep 19, 2012	56.35	56.48	55.00	55.30	8,395,120	-1.13(-1.99%)
Sep 18, 2012	56.89	56.90	55.74	56.43	9,678,481	-0.67(-1.18%)
Sep 17, 2012	57.21	57.94	56.85	57.10	8,454,608	-0.34(-0.59%)
Sep 14, 2012	57.57	58.08	57.18	57.44	11,654,330	+1.43(+2.55%)
Sep 13, 2012	55.15	56.23	54.95	56.01	8,663,168	+1.00(+1.82%)
Sep 12, 2012	55.04	55.32	54.81	55.01	7,329,040	+0.49(+0.90%)
Sep 11, 2012	53.89	54.56	53.75	54.52	6,978,059	+0.72(+1.33%)
Sep 10, 2012	54.07	54.63	53.80	53.81	6,619,999	-0.36(-0.66%)
Sep 07, 2012	53.80	54.52	53.72	54.16	7,385,382	+0.53(+0.98%)
Sep 06, 2012	53.20	54.50	53.19	53.63	10,863,088	+0.90(+1.70%)
Sep 05, 2012	52.79	53.37	52.31	52.74	8,778,961	-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.