Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	52.22	53.22	52.13	53.02	8,788,209	+0.76(+1.44%)
Nov 29, 2012	52.53	52.82	52.11	52.27	6,032,152	+0.11(+0.21%)
Nov 28, 2012	51.23	52.21	50.82	52.16	8,390,703	+0.63(+1.23%)
Nov 27, 2012	51.69	51.89	51.29	51.52	8,675,391	-0.41(-0.80%)
Nov 26, 2012	51.77	52.04	51.57	51.94	4,732,820	-0.55(-1.05%)
Nov 23, 2012	52.18	52.51	51.83	52.49	2,347,000	+0.72(+1.38%)
Nov 21, 2012	51.86	51.99	51.42	51.77	4,097,196	+0.14(+0.27%)
Nov 20, 2012	51.94	52.09	51.35	51.63	7,357,496	-0.49(-0.95%)
Nov 19, 2012	50.85	52.14	50.76	52.13	9,143,266	+1.82(+3.62%)
Nov 16, 2012	51.13	51.13	49.30	50.31	13,631,248	-0.69(-1.36%)
Nov 15, 2012	50.00	51.21	49.92	51.00	10,054,837	+0.98(+1.96%)
Nov 14, 2012	51.13	51.23	49.86	50.02	11,093,123	-0.91(-1.80%)
Nov 13, 2012	49.93	51.62	49.78	50.93	10,650,809	+0.44(+0.86%)
Nov 12, 2012	50.49	51.22	50.22	50.50	3,770,229	+0.08(+0.16%)
Nov 09, 2012	49.78	51.22	49.64	50.42	8,692,879	+0.44(+0.89%)
Nov 08, 2012	51.58	51.83	49.92	49.98	13,833,088	-1.74(-3.37%)
Nov 07, 2012	51.60	52.03	51.12	51.72	10,207,626	-0.75(-1.43%)
Nov 06, 2012	51.83	52.62	51.64	52.47	8,736,353	+0.88(+1.72%)
Nov 05, 2012	50.62	51.75	50.61	51.58	7,614,818	+0.87(+1.72%)
Nov 02, 2012	52.06	52.25	50.58	50.71	8,462,042	-1.02(-1.97%)
Nov 01, 2012	51.45	51.80	50.59	51.73	8,858,857	+0.46(+0.89%)
Oct 31, 2012	51.84	52.25	50.93	51.27	9,461,735	-0.42(-0.81%)
Oct 26, 2012	52.17	51.69	51.69	51.69	6,616,567	-0.47(-0.90%)
Oct 25, 2012	52.36	52.60	51.63	52.17	8,241,861	+0.48(+0.93%)
Oct 24, 2012	52.85	52.94	51.44	51.69	8,710,682	-0.86(-1.64%)
Oct 23, 2012	53.04	53.06	52.34	52.55	8,736,177	-2.02(-3.70%)
Oct 19, 2012	55.65	55.82	54.38	54.57	11,290,347	-0.59(-1.07%)
Oct 18, 2012	54.97	55.37	54.61	55.16	8,877,912	+0.18(+0.34%)
Oct 17, 2012	54.22	55.13	53.87	54.97	7,863,364	+0.76(+1.40%)
Oct 16, 2012	53.97	54.57	53.94	54.22	7,771,754	+0.56(+1.04%)
Oct 15, 2012	53.25	53.84	52.75	53.65	6,286,108	+0.42(+0.79%)
Oct 12, 2012	53.65	53.77	52.84	53.23	4,880,249	-0.17(-0.32%)
Oct 11, 2012	53.26	53.71	53.09	53.40	6,134,677	+0.99(+1.89%)
Oct 10, 2012	52.84	52.91	52.26	52.42	5,890,722	-0.48(-0.91%)
Oct 09, 2012	52.81	53.40	52.78	52.90	5,333,342	+0.09(+0.17%)
Oct 08, 2012	52.31	52.91	52.14	52.81	4,717,391	+0.09(+0.17%)
Oct 05, 2012	53.39	53.53	52.56	52.72	7,863,414	-0.13(-0.25%)
Oct 04, 2012	52.84	53.06	52.51	52.85	6,944,621	+0.35(+0.67%)
Oct 03, 2012	53.28	53.49	52.15	52.50	7,889,903	-0.79(-1.48%)
Oct 02, 2012	53.75	53.98	53.04	53.29	6,318,264	-0.24(-0.44%)
Oct 01, 2012	53.82	54.33	53.36	53.52	5,817,163	+0.18(+0.35%)
Sep 28, 2012	54.07	54.07	53.09	53.34	7,824,274	-0.67(-1.24%)
Sep 27, 2012	53.46	54.22	53.11	54.01	8,268,149	+0.88(+1.65%)
Sep 26, 2012	53.35	53.52	52.88	53.13	6,920,975	-0.47(-0.88%)
Sep 25, 2012	54.98	54.98	53.53	53.60	12,387,776	-1.16(-2.11%)
Sep 24, 2012	54.58	55.16	54.57	54.76	6,437,366	-0.56(-1.01%)
Sep 21, 2012	56.01	56.04	54.94	55.32	12,134,047	-0.15(-0.28%)
Sep 20, 2012	54.81	55.52	54.38	55.48	9,440,804	+0.38(+0.70%)
Sep 19, 2012	56.14	56.27	54.79	55.09	8,426,748	-1.12(-1.99%)
Sep 18, 2012	56.68	56.69	55.54	56.21	9,714,943	-0.67(-1.18%)
Sep 17, 2012	57.00	57.72	56.64	56.88	8,486,460	-0.34(-0.59%)
Sep 14, 2012	57.36	57.87	56.97	57.22	11,698,236	+1.42(+2.55%)
Sep 13, 2012	54.95	56.01	54.75	55.80	8,695,805	+1.00(+1.82%)
Sep 12, 2012	54.83	55.11	54.61	54.81	7,356,651	+0.49(+0.90%)
Sep 11, 2012	53.69	54.36	53.54	54.32	7,004,348	+0.72(+1.33%)
Sep 10, 2012	53.87	54.42	53.60	53.60	6,644,939	-0.35(-0.66%)
Sep 07, 2012	53.60	54.31	53.52	53.96	7,413,205	+0.52(+0.98%)
Sep 06, 2012	53.00	54.30	52.99	53.43	10,904,013	+0.89(+1.70%)
Sep 05, 2012	52.59	53.17	52.11	52.54	8,812,035	-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.