Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	54.51	54.51	53.87	54.06	3,643,824	-0.27(-0.51%)
Nov 29, 2012	54.27	54.69	54.11	54.33	1,963,305	+0.17(+0.31%)
Nov 28, 2012	53.90	54.19	53.28	54.16	2,934,155	+0.10(+0.18%)
Nov 27, 2012	54.00	54.44	53.83	54.06	2,457,662	-0.02(-0.04%)
Nov 26, 2012	54.05	54.39	53.78	54.09	2,313,974	-0.31(-0.58%)
Nov 23, 2012	53.63	54.42	53.57	54.40	1,122,076	+0.80(+1.50%)
Nov 21, 2012	53.10	53.61	52.81	53.60	2,066,075	+0.44(+0.83%)
Nov 20, 2012	53.13	53.26	52.74	53.16	2,270,402	+0.08(+0.14%)
Nov 19, 2012	52.82	53.11	52.54	53.08	3,967,491	+0.68(+1.30%)
Nov 16, 2012	52.22	52.47	51.73	52.40	4,188,508	+0.25(+0.48%)
Nov 15, 2012	52.15	52.35	51.87	52.15	3,033,711	+0.19(+0.37%)
Nov 14, 2012	52.22	52.70	51.82	51.96	3,086,330	-0.12(-0.23%)
Nov 13, 2012	51.90	52.64	51.82	52.08	2,963,940	-0.15(-0.29%)
Nov 12, 2012	52.93	52.93	51.80	52.23	2,584,518	-0.42(-0.80%)
Nov 09, 2012	52.19	52.93	51.77	52.65	3,599,212	-0.02(-0.03%)
Nov 08, 2012	52.45	53.10	52.39	52.67	3,981,998	+0.22(+0.42%)
Nov 07, 2012	53.27	53.27	52.24	52.45	4,366,043	-1.11(-2.08%)
Nov 06, 2012	53.04	53.80	52.75	53.56	3,241,859	+0.81(+1.53%)
Nov 05, 2012	52.71	53.07	52.33	52.75	3,536,253	-0.39(-0.73%)
Nov 02, 2012	53.73	53.77	52.46	53.14	6,755,348	-0.47(-0.87%)
Nov 01, 2012	54.32	55.05	53.22	53.61	6,937,939	-0.54(-1.00%)
Oct 31, 2012	53.86	54.42	53.44	54.15	5,170,245	-0.47(-0.87%)
Oct 26, 2012	54.87	54.62	54.62	54.62	4,004,850	-0.43(-0.78%)
Oct 25, 2012	56.11	56.16	54.83	55.05	3,674,128	-0.81(-1.45%)
Oct 24, 2012	56.06	56.18	55.42	55.86	3,483,453	-0.15(-0.27%)
Oct 23, 2012	55.93	56.19	55.74	56.01	4,691,452	-0.10(-0.18%)
Oct 19, 2012	56.43	56.67	55.74	56.11	5,626,995	-0.33(-0.58%)
Oct 18, 2012	56.11	57.02	55.97	56.44	8,260,795	+1.95(+3.59%)
Oct 17, 2012	54.07	54.48	53.83	54.48	3,408,835	+0.68(+1.26%)
Oct 16, 2012	53.41	54.26	53.13	53.80	3,906,585	+0.53(+1.00%)
Oct 15, 2012	52.56	53.29	52.48	53.27	2,351,327	+0.82(+1.56%)
Oct 12, 2012	52.97	52.97	52.32	52.45	2,492,137	-0.34(-0.64%)
Oct 11, 2012	53.24	53.25	52.71	52.79	2,138,070	-0.18(-0.35%)
Oct 10, 2012	53.00	53.26	52.79	52.97	2,108,015	+0.06(+0.12%)
Oct 09, 2012	53.07	53.13	52.67	52.91	2,481,778	-0.17(-0.32%)
Oct 08, 2012	52.87	53.16	52.81	53.08	1,314,902	-0.02(-0.03%)
Oct 05, 2012	53.35	53.36	52.87	53.10	2,773,847	+0.21(+0.40%)
Oct 04, 2012	52.88	53.43	52.68	52.88	2,824,847	+0.21(+0.39%)
Oct 03, 2012	52.47	52.71	52.27	52.68	2,476,301	+0.24(+0.45%)
Oct 02, 2012	52.26	52.63	52.19	52.44	2,673,429	-0.28(-0.54%)
Oct 01, 2012	52.48	53.04	52.41	52.72	2,621,514	+0.62(+1.19%)
Sep 28, 2012	51.97	52.32	51.65	52.10	2,606,319	-0.11(-0.22%)
Sep 27, 2012	52.10	52.30	51.75	52.22	2,656,382	+0.48(+0.93%)
Sep 26, 2012	52.24	52.41	51.61	51.74	2,664,647	-0.53(-1.02%)
Sep 25, 2012	52.48	52.85	52.24	52.27	2,742,627	+0.05(+0.09%)
Sep 24, 2012	52.31	52.51	52.05	52.22	2,741,238	-0.15(-0.28%)
Sep 21, 2012	52.19	52.64	52.09	52.37	4,846,018	+0.12(+0.23%)
Sep 20, 2012	51.84	52.45	51.83	52.25	2,844,117	+0.17(+0.32%)
Sep 19, 2012	52.47	52.55	52.08	52.08	2,974,168	-0.18(-0.34%)
Sep 18, 2012	52.20	52.29	51.81	52.26	2,213,062	-0.02(-0.03%)
Sep 17, 2012	52.33	52.48	52.19	52.27	2,488,791	-0.08(-0.15%)
Sep 14, 2012	52.26	52.66	52.13	52.35	3,448,311	+0.10(+0.19%)
Sep 13, 2012	51.48	52.38	51.45	52.25	3,242,388	+0.69(+1.35%)
Sep 12, 2012	51.19	52.08	51.15	51.55	4,079,090	+0.45(+0.88%)
Sep 11, 2012	49.92	51.13	49.92	51.10	4,608,723	+1.25(+2.51%)
Sep 10, 2012	49.75	50.05	49.61	49.85	2,658,819	+0.08(+0.15%)
Sep 07, 2012	49.92	50.00	49.62	49.77	2,842,478	-0.10(-0.20%)
Sep 06, 2012	49.32	50.07	49.21	49.87	3,281,409	+0.97(+1.98%)
Sep 05, 2012	48.93	49.16	48.77	48.90	3,019,977	-0.08(-0.17%)

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.