Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	78.53	79.72	77.80	77.86	6,538,100	-2.10(-2.63%)
Oct 28, 2011	79.74	80.01	79.04	79.96	6,529,590	-0.53(-0.66%)
Oct 27, 2011	79.68	80.58	79.01	80.49	12,207,673	+2.47(+3.17%)
Oct 26, 2011	76.77	78.47	75.89	78.02	8,236,064	+2.28(+3.01%)
Oct 25, 2011	76.79	76.87	75.31	75.74	6,160,146	-1.50(-1.94%)
Oct 24, 2011	77.40	77.72	76.54	77.24	5,440,191	-0.21(-0.27%)
Oct 21, 2011	76.30	77.50	75.92	77.45	8,062,237	+1.58(+2.08%)
Oct 20, 2011	74.39	76.00	74.23	75.87	6,252,522	+1.76(+2.37%)
Oct 19, 2011	74.76	75.75	73.88	74.11	5,615,074	-0.96(-1.28%)
Oct 18, 2011	72.97	75.50	72.86	75.07	8,160,663	+2.18(+2.99%)
Oct 17, 2011	73.95	74.32	72.55	72.89	5,838,364	-1.86(-2.49%)
Oct 14, 2011	74.81	74.89	73.75	74.75	5,024,133	+0.70(+0.95%)
Oct 13, 2011	73.93	74.62	73.39	74.05	5,616,790	-0.66(-0.88%)
Oct 12, 2011	74.01	75.33	73.33	74.71	8,186,863	+1.30(+1.77%)
Oct 11, 2011	73.68	74.27	72.89	73.41	5,222,694	-0.70(-0.94%)
Oct 10, 2011	73.13	74.41	72.78	74.11	6,998,339	+2.41(+3.36%)
Oct 07, 2011	73.62	73.74	71.64	71.70	8,022,795	-1.93(-2.62%)
Oct 06, 2011	72.57	73.76	72.30	73.63	7,232,205	+0.40(+0.55%)
Oct 05, 2011	73.15	73.45	71.53	73.23	8,652,562	+0.06(+0.08%)
Oct 04, 2011	69.07	73.55	69.07	73.17	13,389,198	+3.11(+4.44%)
Oct 03, 2011	72.09	72.24	70.00	70.06	10,780,712	-0.98(-1.38%)
Sep 30, 2011	71.45	72.42	71.02	71.04	9,411,342	-1.67(-2.30%)
Sep 29, 2011	72.31	72.74	70.98	72.71	8,928,765	+1.93(+2.73%)
Sep 28, 2011	72.24	72.50	70.55	70.78	7,879,517	-1.29(-1.79%)
Sep 27, 2011	73.08	74.29	71.60	72.07	12,371,980	-0.02(-0.03%)
Sep 26, 2011	68.90	72.49	68.90	72.09	14,909,532	+5.72(+8.62%)
Sep 23, 2011	65.92	66.66	65.61	66.37	8,073,983	+0.37(+0.56%)
Sep 22, 2011	66.67	67.00	65.35	66.00	16,308,852	-1.22(-1.81%)
Sep 21, 2011	69.81	70.00	67.11	67.22	8,342,839	-2.50(-3.59%)
Sep 20, 2011	70.01	70.77	69.68	69.72	4,667,227	+0.06(+0.09%)
Sep 19, 2011	70.05	70.21	69.30	69.66	5,165,225	-1.89(-2.64%)
Sep 16, 2011	71.21	71.87	70.55	71.55	13,376,394	+0.72(+1.02%)
Sep 15, 2011	69.99	70.89	69.45	70.83	6,455,784	+1.42(+2.05%)
Sep 14, 2011	69.31	69.95	67.92	69.41	6,259,223	+0.56(+0.81%)
Sep 13, 2011	69.06	69.53	68.12	68.85	5,414,194	-0.39(-0.56%)
Sep 12, 2011	67.13	69.25	67.01	69.24	6,858,879	+1.47(+2.17%)
Sep 09, 2011	68.79	69.10	67.55	67.77	7,413,436	-1.64(-2.36%)
Sep 08, 2011	70.13	70.56	69.40	69.41	5,231,383	-1.29(-1.82%)
Sep 07, 2011	69.62	70.86	69.05	70.70	6,205,875	+2.33(+3.41%)
Sep 06, 2011	67.56	68.80	67.56	68.37	8,115,536	-1.00(-1.44%)
Sep 02, 2011	69.90	70.73	69.21	69.37	6,519,145	-2.00(-2.80%)
Sep 01, 2011	73.21	73.21	71.35	71.37	6,193,026	-1.63(-2.23%)
Aug 31, 2011	72.84	73.59	72.05	73.00	7,568,621	+0.74(+1.02%)
Aug 30, 2011	72.16	73.04	71.81	72.26	5,762,070	-0.34(-0.47%)
Aug 29, 2011	70.99	72.83	70.77	72.60	6,854,708	+2.76(+3.95%)
Aug 26, 2011	68.67	70.74	67.94	69.84	6,625,928	+0.85(+1.23%)
Aug 25, 2011	71.28	71.88	68.60	68.99	8,650,283	-1.76(-2.49%)
Aug 24, 2011	69.29	70.83	69.02	70.75	6,663,724	+1.16(+1.67%)
Aug 23, 2011	67.71	69.66	67.60	69.59	6,676,870	+1.79(+2.64%)
Aug 22, 2011	69.29	69.87	67.70	67.80	6,347,490	-0.53(-0.78%)
Aug 19, 2011	68.77	70.54	68.17	68.33	9,170,557	-1.23(-1.77%)
Aug 18, 2011	70.44	70.57	68.59	69.56	10,463,461	-2.82(-3.90%)
Aug 17, 2011	72.62	73.27	71.83	72.38	4,978,827	+0.60(+0.84%)
Aug 16, 2011	72.05	72.25	70.76	71.78	6,681,364	-0.76(-1.05%)
Aug 15, 2011	72.26	72.63	71.52	72.54	5,741,038	+1.02(+1.43%)
Aug 12, 2011	72.53	73.24	71.06	71.52	7,685,350	-0.22(-0.31%)
Aug 11, 2011	68.37	73.10	68.19	71.74	14,238,724	+4.14(+6.12%)
Aug 10, 2011	71.46	71.47	67.41	67.60	16,638,669	-5.33(-7.31%)
Aug 09, 2011	70.00	73.03	67.08	72.93	18,489,148	+6.28(+9.42%)
Aug 08, 2011	70.00	71.23	66.51	66.65	21,396,568	-4.60(-6.46%)
Aug 05, 2011	71.75	72.83	70.05	71.25	12,309,550	+0.26(+0.37%)
Aug 04, 2011	73.39	73.46	70.82	70.99	12,469,652	-3.02(-4.08%)
Aug 03, 2011	73.49	74.13	72.85	74.01	7,860,090	+0.64(+0.87%)
Aug 02, 2011	74.41	74.74	73.37	73.37	7,151,995	-1.56(-2.08%)

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.