Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	54.52	54.53	53.89	54.07	3,643,049	-0.27(-0.51%)
Nov 29, 2012	54.28	54.70	54.12	54.34	1,962,887	+0.17(+0.31%)
Nov 28, 2012	53.91	54.20	53.29	54.18	2,933,531	+0.10(+0.18%)
Nov 27, 2012	54.01	54.45	53.84	54.08	2,457,139	-0.02(-0.04%)
Nov 26, 2012	54.06	54.40	53.79	54.10	2,313,481	-0.31(-0.58%)
Nov 23, 2012	53.64	54.43	53.58	54.41	1,121,837	+0.80(+1.50%)
Nov 21, 2012	53.11	53.62	52.82	53.61	2,065,635	+0.44(+0.83%)
Nov 20, 2012	53.14	53.27	52.75	53.17	2,269,919	+0.08(+0.14%)
Nov 19, 2012	52.83	53.12	52.55	53.09	3,966,647	+0.68(+1.30%)
Nov 16, 2012	52.23	52.48	51.74	52.41	4,187,617	+0.25(+0.48%)
Nov 15, 2012	52.16	52.37	51.88	52.16	3,033,065	+0.19(+0.37%)
Nov 14, 2012	52.24	52.71	51.83	51.97	3,085,673	-0.12(-0.23%)
Nov 13, 2012	51.91	52.65	51.83	52.09	2,963,310	-0.15(-0.29%)
Nov 12, 2012	52.94	52.95	51.81	52.24	2,583,968	-0.42(-0.80%)
Nov 09, 2012	52.21	52.94	51.78	52.66	3,598,447	-0.02(-0.03%)
Nov 08, 2012	52.46	53.11	52.40	52.68	3,981,151	+0.22(+0.42%)
Nov 07, 2012	53.28	53.28	52.25	52.46	4,365,114	-1.11(-2.08%)
Nov 06, 2012	53.05	53.82	52.76	53.57	3,241,169	+0.81(+1.53%)
Nov 05, 2012	52.72	53.08	52.34	52.76	3,535,501	-0.39(-0.73%)
Nov 02, 2012	53.74	53.79	52.47	53.15	6,753,910	-0.47(-0.87%)
Nov 01, 2012	54.33	55.06	53.24	53.62	6,936,463	-0.54(-1.00%)
Oct 31, 2012	53.87	54.43	53.45	54.16	5,169,145	-0.47(-0.87%)
Oct 26, 2012	54.88	54.63	54.63	54.63	4,003,998	-0.43(-0.78%)
Oct 25, 2012	56.12	56.17	54.84	55.06	3,673,346	-0.81(-1.45%)
Oct 24, 2012	56.08	56.19	55.44	55.87	3,482,712	-0.15(-0.27%)
Oct 23, 2012	55.95	56.21	55.75	56.02	4,690,454	-0.10(-0.18%)
Oct 19, 2012	56.44	56.69	55.76	56.12	5,625,798	-0.33(-0.58%)
Oct 18, 2012	56.12	57.03	55.98	56.45	8,259,037	+1.95(+3.59%)
Oct 17, 2012	54.08	54.50	53.84	54.50	3,408,110	+0.68(+1.26%)
Oct 16, 2012	53.42	54.27	53.14	53.82	3,905,754	+0.53(+1.00%)
Oct 15, 2012	52.57	53.30	52.49	53.28	2,350,827	+0.82(+1.56%)
Oct 12, 2012	52.98	52.98	52.33	52.47	2,491,607	-0.34(-0.64%)
Oct 11, 2012	53.25	53.26	52.72	52.80	2,137,615	-0.18(-0.35%)
Oct 10, 2012	53.01	53.27	52.80	52.98	2,107,567	+0.06(+0.12%)
Oct 09, 2012	53.08	53.14	52.68	52.92	2,481,250	-0.17(-0.32%)
Oct 08, 2012	52.88	53.18	52.82	53.09	1,314,622	-0.02(-0.03%)
Oct 05, 2012	53.36	53.37	52.88	53.11	2,773,257	+0.21(+0.40%)
Oct 04, 2012	52.89	53.44	52.69	52.89	2,824,246	+0.21(+0.39%)
Oct 03, 2012	52.48	52.72	52.28	52.69	2,475,774	+0.24(+0.45%)
Oct 02, 2012	52.27	52.64	52.21	52.45	2,672,860	-0.28(-0.54%)
Oct 01, 2012	52.50	53.05	52.42	52.73	2,620,956	+0.62(+1.19%)
Sep 28, 2012	51.98	52.33	51.66	52.11	2,605,764	-0.11(-0.22%)
Sep 27, 2012	52.11	52.31	51.76	52.23	2,655,817	+0.48(+0.93%)
Sep 26, 2012	52.25	52.42	51.63	51.75	2,664,080	-0.53(-1.02%)
Sep 25, 2012	52.49	52.86	52.25	52.28	2,742,044	+0.05(+0.09%)
Sep 24, 2012	52.32	52.52	52.06	52.24	2,740,655	-0.15(-0.28%)
Sep 21, 2012	52.20	52.66	52.10	52.38	4,844,987	+0.12(+0.23%)
Sep 20, 2012	51.85	52.47	51.84	52.26	2,843,512	+0.17(+0.32%)
Sep 19, 2012	52.48	52.56	52.09	52.09	2,973,535	-0.18(-0.34%)
Sep 18, 2012	52.21	52.30	51.82	52.27	2,212,591	-0.02(-0.03%)
Sep 17, 2012	52.34	52.50	52.20	52.28	2,488,262	-0.08(-0.15%)
Sep 14, 2012	52.27	52.67	52.14	52.36	3,447,577	+0.10(+0.19%)
Sep 13, 2012	51.49	52.39	51.46	52.26	3,241,698	+0.69(+1.35%)
Sep 12, 2012	51.21	52.09	51.16	51.56	4,078,222	+0.45(+0.88%)
Sep 11, 2012	49.93	51.14	49.93	51.11	4,607,743	+1.25(+2.51%)
Sep 10, 2012	49.76	50.06	49.62	49.86	2,658,253	+0.08(+0.15%)
Sep 07, 2012	49.93	50.01	49.63	49.79	2,841,873	-0.10(-0.20%)
Sep 06, 2012	49.33	50.08	49.22	49.88	3,280,711	+0.97(+1.98%)
Sep 05, 2012	48.95	49.17	48.78	48.91	3,019,335	-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.