Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	77.48	78.41	76.92	78.29	6,075,137	-0.06(-0.08%)
Sep 27, 2012	78.85	79.00	77.96	78.35	4,807,091	-0.18(-0.23%)
Sep 26, 2012	78.90	79.06	78.31	78.53	4,675,458	-0.24(-0.30%)
Sep 25, 2012	80.09	80.24	78.68	78.77	5,454,054	-1.26(-1.57%)
Sep 24, 2012	80.43	80.43	79.43	80.03	3,639,883	-0.72(-0.89%)
Sep 21, 2012	81.19	81.35	80.22	80.75	12,715,467	-0.17(-0.21%)
Sep 20, 2012	81.39	81.50	80.18	80.92	5,668,054	-0.80(-0.98%)
Sep 19, 2012	81.36	81.78	80.30	81.72	4,078,650	+0.24(+0.29%)
Sep 18, 2012	81.58	82.00	81.09	81.48	4,098,520	-0.67(-0.82%)
Sep 17, 2012	82.38	82.56	81.81	82.15	3,713,139	-0.30(-0.36%)
Sep 14, 2012	81.00	82.50	80.68	82.45	7,444,905	+1.92(+2.38%)
Sep 13, 2012	78.93	80.89	78.70	80.53	4,660,949	+1.70(+2.16%)
Sep 12, 2012	78.84	79.37	78.50	78.83	3,452,615	+0.07(+0.09%)
Sep 11, 2012	78.62	79.37	78.53	78.76	3,279,945	+0.15(+0.19%)
Sep 10, 2012	79.20	79.59	78.60	78.61	3,817,975	-0.80(-1.01%)
Sep 07, 2012	80.10	80.34	79.05	79.41	4,623,439	+0.01(+0.01%)
Sep 06, 2012	78.74	79.71	78.65	79.40	4,581,582	+1.37(+1.76%)
Sep 05, 2012	78.32	78.32	77.49	78.03	5,563,847	-0.32(-0.41%)
Sep 04, 2012	79.70	80.07	77.92	78.35	4,728,733	-1.50(-1.88%)
Aug 31, 2012	79.79	80.48	79.16	79.85	3,216,069	+0.79(+1.00%)
Aug 30, 2012	79.53	79.88	78.37	79.06	3,705,415	-1.11(-1.38%)
Aug 29, 2012	80.77	80.86	80.05	80.17	2,458,901	-0.39(-0.48%)
Aug 27, 2012	80.30	81.11	79.82	80.56	4,735,497	+0.48(+0.60%)
Aug 24, 2012	79.05	80.20	79.00	80.08	3,303,231	+0.88(+1.11%)
Aug 23, 2012	79.40	79.60	78.78	79.20	2,493,258	-0.46(-0.58%)
Aug 22, 2012	79.05	79.95	79.01	79.66	3,646,293	+0.39(+0.49%)
Aug 21, 2012	80.11	80.54	79.20	79.27	3,725,065	-0.81(-1.01%)
Aug 20, 2012	80.28	81.19	79.79	80.08	6,136,490	-0.29(-0.36%)
Aug 17, 2012	79.45	80.40	79.00	80.37	4,875,226	+1.60(+2.03%)
Aug 16, 2012	77.42	79.11	77.42	78.77	3,660,996	+0.78(+1.00%)
Aug 15, 2012	77.25	78.17	77.06	77.99	3,241,204	+0.21(+0.27%)
Aug 14, 2012	77.69	78.26	77.42	77.78	3,080,729	+0.31(+0.40%)
Aug 13, 2012	77.72	77.88	76.84	77.47	2,220,806	-0.42(-0.54%)
Aug 10, 2012	76.72	77.92	76.49	77.89	2,734,190	+0.86(+1.12%)
Aug 09, 2012	77.47	77.53	76.33	77.03	2,563,990	-0.45(-0.58%)
Aug 08, 2012	78.06	78.45	77.24	77.48	3,204,066	-0.64(-0.82%)
Aug 07, 2012	77.20	78.51	77.10	78.12	4,896,267	+1.47(+1.92%)
Aug 06, 2012	77.22	77.68	76.62	76.65	3,358,506	-0.16(-0.21%)
Aug 03, 2012	74.92	77.25	74.92	76.81	4,246,333	+2.37(+3.18%)
Aug 02, 2012	74.26	74.79	73.10	74.44	4,493,121	-0.35(-0.47%)
Aug 01, 2012	74.90	75.37	74.41	74.79	4,138,260	+0.35(+0.47%)
Jul 31, 2012	74.64	75.08	74.29	74.44	3,506,690	-0.53(-0.71%)
Jul 30, 2012	74.27	75.58	74.27	74.97	4,437,965	+0.69(+0.93%)
Jul 27, 2012	73.44	74.98	72.64	74.28	4,973,197	+1.35(+1.85%)
Jul 26, 2012	72.98	75.31	72.34	72.93	6,466,763	+0.32(+0.44%)
Jul 25, 2012	72.44	73.24	71.90	72.61	4,082,769	+0.67(+0.93%)
Jul 24, 2012	73.10	73.33	71.40	71.94	3,680,332	-1.34(-1.83%)
Jul 23, 2012	73.76	73.76	72.05	73.28	2,893,039	-0.95(-1.28%)
Jul 20, 2012	75.35	75.46	74.11	74.23	4,502,638	-1.59(-2.10%)
Jul 19, 2012	74.92	76.00	74.52	75.82	3,589,472	+0.97(+1.30%)
Jul 18, 2012	73.66	75.18	73.13	74.85	3,134,628	+1.25(+1.70%)
Jul 17, 2012	73.55	74.30	72.34	73.60	3,077,075	+0.39(+0.53%)
Jul 16, 2012	73.44	73.57	72.31	73.21	2,594,585	-0.38(-0.52%)
Jul 13, 2012	71.94	73.66	71.94	73.59	3,089,482	+1.75(+2.44%)
Jul 12, 2012	71.66	72.39	70.95	71.84	3,786,590	-0.67(-0.92%)
Jul 11, 2012	74.08	74.08	72.26	72.51	4,992,520	-1.64(-2.21%)
Jul 10, 2012	75.73	75.97	73.61	74.15	4,187,257	-0.18(-0.24%)
Jul 09, 2012	74.00	74.61	73.76	74.33	3,223,851	+0.24(+0.32%)
Jul 06, 2012	74.72	74.78	73.37	74.09	3,620,029	-1.30(-1.72%)
Jul 05, 2012	75.59	75.92	75.15	75.39	2,323,350	-0.36(-0.48%)
Jul 03, 2012	74.85	75.95	74.78	75.75	1,527,946	+0.71(+0.95%)
Jul 02, 2012	75.40	76.13	74.52	75.04	3,517,899	-0.49(-0.65%)
Jun 29, 2012	73.94	75.57	73.91	75.53	5,113,560	+2.93(+4.04%)
Jun 28, 2012	73.48	73.59	71.86	72.60	4,821,785	-1.56(-2.10%)
Jun 27, 2012	73.98	74.28	73.76	74.16	2,701,270	+0.53(+0.72%)
Jun 26, 2012	73.81	74.00	72.82	73.63	3,457,546	-0.12(-0.16%)
Jun 25, 2012	74.70	74.70	73.56	73.75	2,792,096	-1.45(-1.93%)
Jun 22, 2012	75.15	75.48	74.81	75.20	5,061,808	+0.38(+0.51%)
Jun 21, 2012	76.56	77.05	74.74	74.82	4,143,546	-1.09(-1.44%)
Jun 20, 2012	76.36	76.72	75.45	75.91	3,438,293	-0.49(-0.64%)
Jun 19, 2012	75.59	77.00	75.59	76.40	4,259,091	+1.40(+1.87%)
Jun 18, 2012	74.30	75.25	74.01	75.00	3,211,478	+0.51(+0.68%)
Jun 15, 2012	74.23	74.50	73.62	74.49	6,684,165	+0.35(+0.47%)
Jun 14, 2012	73.59	74.73	73.53	74.14	7,832,276	+0.60(+0.82%)
Jun 13, 2012	74.35	74.45	72.96	73.54	8,232,783	-0.81(-1.09%)
Jun 12, 2012	73.63	74.60	73.63	74.35	6,598,637	-0.27(-0.36%)
Jun 11, 2012	76.18	76.38	74.51	74.62	2,377,310	-0.88(-1.17%)
Jun 08, 2012	75.16	75.74	74.90	75.50	2,959,335	+0.10(+0.13%)
Jun 07, 2012	74.93	76.09	74.69	75.40	5,744,610	+1.76(+2.39%)
Jun 06, 2012	71.53	73.66	71.49	73.64	4,198,441	+2.76(+3.89%)
Jun 05, 2012	70.95	71.37	70.71	70.88	4,445,478	-0.57(-0.80%)
Jun 04, 2012	71.92	72.07	70.80	71.45	4,188,892	-0.57(-0.79%)
Jun 01, 2012	72.71	73.28	71.78	72.02	4,863,307	-2.09(-2.82%)
May 31, 2012	74.25	74.77	73.75	74.11	4,019,295	+0.37(+0.50%)
May 30, 2012	74.33	74.56	73.63	73.74	3,538,505	-1.35(-1.80%)
May 29, 2012	73.76	75.13	73.45	75.09	5,761,050	+2.07(+2.83%)
May 25, 2012	73.29	73.84	72.78	73.02	2,528,576	-0.48(-0.65%)
May 24, 2012	74.17	74.21	72.60	73.50	3,436,576	-0.56(-0.76%)
May 23, 2012	73.35	74.24	72.44	74.06	4,226,184	+0.12(+0.16%)
May 22, 2012	74.14	74.80	73.59	73.94	4,970,397	+0.24(+0.33%)
May 21, 2012	72.59	73.75	72.37	73.70	3,913,042	+1.32(+1.82%)
May 18, 2012	73.56	73.60	72.14	72.38	5,762,759	-0.95(-1.30%)
May 17, 2012	74.66	74.68	73.28	73.33	4,219,489	-1.37(-1.83%)
May 16, 2012	76.13	76.22	74.61	74.70	4,408,982	-1.47(-1.93%)
May 15, 2012	75.84	77.05	75.61	76.17	3,978,920	+0.22(+0.29%)
May 14, 2012	76.34	76.60	75.65	75.95	4,389,319	-1.23(-1.59%)
May 11, 2012	76.86	78.02	76.72	77.18	2,362,783	-0.11(-0.14%)
May 10, 2012	77.46	77.92	77.08	77.29	2,856,302	+0.28(+0.36%)
May 09, 2012	77.53	77.91	76.76	77.01	4,998,188	-1.81(-2.30%)
May 08, 2012	78.52	79.00	77.69	78.82	3,029,902	-0.09(-0.11%)
May 07, 2012	78.89	79.42	78.82	78.91	2,824,687	-0.57(-0.72%)
May 04, 2012	80.66	80.72	79.29	79.48	2,524,963	-1.43(-1.77%)
May 03, 2012	81.45	81.66	80.54	80.91	2,307,982	-0.64(-0.78%)
May 02, 2012	81.18	81.67	80.84	81.55	2,222,531	+0.12(+0.15%)
May 01, 2012	81.50	82.24	80.67	81.43	2,424,603	-0.21(-0.26%)
Apr 30, 2012	81.98	82.46	81.33	81.64	2,480,247	-0.36(-0.44%)
Apr 27, 2012	81.63	82.10	81.46	82.00	2,513,000	+0.75(+0.92%)
Apr 26, 2012	79.87	81.36	79.53	81.25	3,088,972	+1.44(+1.80%)
Apr 25, 2012	80.64	81.08	79.34	79.81	4,127,351	-0.04(-0.05%)
Apr 24, 2012	80.23	80.75	79.26	79.85	3,732,625	+0.10(+0.13%)
Apr 23, 2012	80.10	80.25	79.39	79.75	4,871,716	-1.25(-1.54%)
Apr 20, 2012	80.61	81.54	80.61	81.00	3,620,955	+0.60(+0.75%)
Apr 19, 2012	81.09	81.58	80.00	80.40	2,660,508	-0.80(-0.99%)
Apr 18, 2012	80.96	81.45	80.85	81.20	2,604,002	-0.04(-0.05%)
Apr 17, 2012	80.37	81.60	80.11	81.24	3,021,535	+1.36(+1.70%)
Apr 16, 2012	80.13	80.96	79.61	79.88	3,183,234	+0.08(+0.10%)
Apr 13, 2012	80.56	80.93	79.74	79.80	3,252,141	-1.37(-1.69%)
Apr 12, 2012	79.60	81.46	79.59	81.17	2,742,808	+1.54(+1.93%)
Apr 11, 2012	79.44	80.03	79.16	79.63	3,710,328	+1.15(+1.47%)
Apr 10, 2012	79.81	80.07	78.35	78.48	5,025,087	-1.75(-2.18%)
Apr 09, 2012	80.82	80.82	79.96	80.23	3,201,475	-1.37(-1.68%)
Apr 05, 2012	81.55	82.16	81.38	81.60	2,483,011	-0.32(-0.39%)
Apr 04, 2012	81.74	82.09	81.41	81.92	2,970,392	-0.28(-0.34%)
Apr 03, 2012	82.63	83.11	81.77	82.20	3,265,021	-0.53(-0.64%)
Apr 02, 2012	82.50	83.57	81.91	82.73	3,336,641	-0.21(-0.25%)
Mar 30, 2012	82.96	83.27	82.28	82.94	3,497,779	+0.62(+0.75%)
Mar 29, 2012	81.13	82.38	81.00	82.32	3,752,898	+0.80(+0.98%)
Mar 28, 2012	83.26	83.26	81.12	81.52	4,873,146	-1.59(-1.91%)
Mar 27, 2012	83.43	83.50	82.85	83.11	3,633,052	-0.39(-0.47%)
Mar 26, 2012	82.56	83.52	82.51	83.50	3,560,504	+1.70(+2.08%)
Mar 23, 2012	82.04	82.29	81.52	81.80	3,819,406	-0.27(-0.33%)
Mar 22, 2012	82.20	82.41	81.54	82.07	5,156,710	-0.65(-0.79%)
Mar 21, 2012	83.50	83.52	82.41	82.72	3,380,371	-0.54(-0.65%)
Mar 20, 2012	83.87	84.09	83.08	83.26	4,558,045	-1.36(-1.61%)
Mar 19, 2012	85.72	85.72	84.56	84.62	4,611,290	-0.86(-1.01%)
Mar 16, 2012	87.00	87.36	85.23	85.48	8,007,934	-1.41(-1.62%)
Mar 15, 2012	86.89	87.50	85.90	86.89	7,203,170	+0.08(+0.09%)
Mar 14, 2012	86.35	86.90	85.85	86.81	6,995,899	+0.24(+0.28%)
Mar 13, 2012	84.51	86.73	84.06	86.57	7,594,604	+2.58(+3.07%)
Mar 12, 2012	83.84	84.23	83.69	83.99	3,592,261	+0.44(+0.53%)
Mar 09, 2012	83.49	83.92	83.23	83.55	2,511,076	+0.02(+0.02%)
Mar 08, 2012	83.52	83.99	83.01	83.53	2,739,598	+0.96(+1.16%)
Mar 07, 2012	81.90	82.87	81.71	82.57	4,266,004	+1.18(+1.45%)
Mar 06, 2012	82.61	82.68	81.01	81.39	4,840,042	-1.90(-2.28%)
Mar 05, 2012	84.12	84.19	82.86	83.29	3,156,529	-1.25(-1.48%)
Mar 02, 2012	83.92	84.64	83.90	84.54	3,601,198	+0.38(+0.45%)
Mar 01, 2012	83.86	84.44	83.67	84.16	4,036,230	+0.29(+0.35%)
Feb 29, 2012	83.80	84.32	83.53	83.87	4,177,336	+0.40(+0.48%)
Feb 28, 2012	83.72	83.79	83.11	83.47	2,573,448	-0.16(-0.19%)
Feb 27, 2012	83.32	84.12	82.83	83.63	3,054,026	-0.34(-0.40%)
Feb 24, 2012	83.71	84.54	83.57	83.97	3,288,948	+0.48(+0.57%)
Feb 23, 2012	84.20	84.64	83.01	83.49	4,703,420	-0.46(-0.55%)
Feb 22, 2012	83.90	84.30	83.44	83.95	3,175,484	-0.01(-0.01%)
Feb 21, 2012	84.30	84.64	83.26	83.96	3,600,603	+0.18(+0.21%)
Feb 17, 2012	83.83	84.19	83.47	83.78	3,817,397	+0.56(+0.67%)
Feb 16, 2012	82.55	83.33	82.48	83.22	4,170,681	+0.62(+0.75%)
Feb 15, 2012	84.64	84.68	82.48	82.60	6,471,496	-2.04(-2.41%)
Feb 14, 2012	84.46	84.65	83.97	84.64	3,555,126	-0.24(-0.28%)
Feb 13, 2012	84.20	85.20	84.08	84.88	5,564,606	+1.38(+1.65%)
Feb 10, 2012	82.92	83.50	82.65	83.50	4,509,362	-0.28(-0.33%)
Feb 09, 2012	82.74	84.31	82.50	83.78	8,907,488	+2.04(+2.50%)
Feb 08, 2012	80.53	81.86	79.77	81.74	6,913,789	+1.46(+1.82%)
Feb 07, 2012	80.34	80.49	79.67	80.28	2,799,684	-0.29(-0.36%)
Feb 06, 2012	80.50	80.81	80.12	80.57	3,853,514	-0.48(-0.59%)
Feb 03, 2012	80.96	81.50	80.80	81.05	5,385,379	+1.03(+1.29%)
Feb 02, 2012	80.48	80.63	79.80	80.02	5,028,868	-0.20(-0.25%)
Feb 01, 2012	78.97	80.38	78.97	80.22	6,779,756	+1.87(+2.39%)
Jan 31, 2012	77.64	78.75	77.64	78.35	6,005,527	+0.74(+0.95%)
Jan 30, 2012	76.96	77.63	76.42	77.61	4,773,085	-0.01(-0.01%)
Jan 27, 2012	77.16	77.87	76.91	77.62	4,073,520	+0.21(+0.27%)
Jan 26, 2012	78.86	78.86	77.02	77.41	4,923,423	-0.24(-0.31%)
Jan 25, 2012	76.95	78.66	75.63	77.65	7,294,376	-0.13(-0.17%)
Jan 24, 2012	76.63	77.80	76.50	77.78	5,606,448	+0.92(+1.20%)
Jan 23, 2012	76.47	77.54	76.47	76.86	4,325,705	+0.17(+0.22%)
Jan 20, 2012	76.73	77.77	75.69	76.69	6,518,377	-0.50(-0.65%)
Jan 19, 2012	77.65	77.85	77.06	77.19	4,494,921	-0.41(-0.53%)
Jan 18, 2012	76.80	77.86	76.57	77.60	3,763,466	+0.56(+0.73%)
Jan 17, 2012	77.21	78.22	76.99	77.04	5,144,099	+0.96(+1.26%)
Jan 13, 2012	76.56	76.74	75.81	76.08	3,473,744	-1.16(-1.50%)
Jan 12, 2012	77.16	77.51	76.51	77.24	3,713,689	+0.54(+0.70%)
Jan 11, 2012	75.58	76.97	75.50	76.70	4,598,011	+0.67(+0.88%)
Jan 10, 2012	75.24	76.35	74.84	76.03	4,722,155	+1.93(+2.60%)
Jan 09, 2012	74.50	74.50	73.76	74.10	4,325,958	+0.20(+0.27%)
Jan 06, 2012	74.22	74.52	73.62	73.90	3,489,056	-0.43(-0.58%)
Jan 05, 2012	74.46	74.72	73.67	74.33	4,607,080	-0.72(-0.96%)
Jan 04, 2012	74.28	75.25	74.09	75.05	6,170,638	+1.96(+2.68%)
Dec 30, 2011	73.82	73.96	73.08	73.09	2,427,796	-0.73(-0.99%)
Dec 29, 2011	72.37	73.87	72.28	73.82	2,498,973	+0.69(+0.94%)
Dec 28, 2011	73.98	74.07	72.95	73.13	2,545,635	-0.90(-1.22%)
Dec 27, 2011	73.97	74.59	73.78	74.03	2,536,325	-0.15(-0.20%)
Dec 23, 2011	73.74	74.24	73.25	74.18	2,275,109	+0.56(+0.76%)
Dec 21, 2011	74.67	74.91	72.86	73.62	6,170,231	-0.78(-1.05%)
Dec 20, 2011	73.22	74.66	72.88	74.40	4,774,979	+2.65(+3.69%)
Dec 19, 2011	72.61	73.28	71.60	71.75	4,295,859	-0.64(-0.88%)
Dec 16, 2011	73.67	74.31	71.86	72.39	11,673,041	-1.14(-1.55%)
Dec 15, 2011	73.60	74.03	72.92	73.53	3,803,415	+0.36(+0.49%)
Dec 14, 2011	73.76	74.20	72.75	73.17	5,175,915	-1.03(-1.39%)
Dec 13, 2011	75.01	75.96	73.75	74.20	5,396,120	-0.28(-0.38%)
Dec 12, 2011	75.63	75.76	74.15	74.48	4,844,662	-1.83(-2.40%)
Dec 09, 2011	74.69	76.58	74.59	76.31	3,951,387	+1.94(+2.61%)
Dec 08, 2011	75.67	76.13	74.09	74.37	4,292,175	-1.88(-2.47%)
Dec 07, 2011	75.90	76.63	74.69	76.25	5,181,725	-0.06(-0.08%)
Dec 06, 2011	76.97	77.00	76.13	76.31	3,550,007	-0.33(-0.43%)
Dec 05, 2011	77.84	78.11	76.04	76.64	4,516,768	+0.10(+0.13%)
Dec 02, 2011	77.61	78.32	76.45	76.54	4,727,672	-0.04(-0.05%)
Dec 01, 2011	76.20	77.15	76.20	76.58	2,736,205	-0.02(-0.03%)
Nov 30, 2011	75.35	76.93	75.34	76.60	5,317,396	+3.62(+4.96%)
Nov 29, 2011	73.72	73.89	72.95	72.98	3,739,889	-0.16(-0.22%)
Nov 28, 2011	72.61	73.58	72.49	73.14	4,026,061	+2.10(+2.96%)
Nov 25, 2011	70.41	72.01	70.41	71.04	1,892,548	+0.07(+0.10%)
Nov 23, 2011	71.77	72.43	70.97	70.97	4,713,568	-2.08(-2.85%)
Nov 22, 2011	73.84	73.95	72.53	73.05	3,817,649	-1.02(-1.38%)
Nov 21, 2011	74.64	74.84	72.84	74.07	4,692,233	-2.04(-2.68%)
Nov 18, 2011	76.25	76.42	75.27	76.11	3,442,245	+0.42(+0.55%)
Nov 17, 2011	77.26	77.42	74.93	75.69	4,923,201	-1.76(-2.27%)
Nov 16, 2011	77.91	78.90	77.34	77.45	5,749,409	-1.88(-2.37%)
Nov 15, 2011	78.81	79.80	78.14	79.33	3,775,500	+0.28(+0.35%)
Nov 14, 2011	79.18	79.73	78.68	79.05	3,149,442	-0.78(-0.98%)
Nov 11, 2011	78.66	80.36	78.66	79.83	4,573,688	+2.36(+3.05%)
Nov 10, 2011	77.29	78.12	76.86	77.47	3,664,226	+1.03(+1.35%)
Nov 09, 2011	77.43	77.65	75.96	76.44	4,682,529	-2.43(-3.08%)
Nov 08, 2011	78.63	79.00	77.91	78.87	3,756,913	+0.53(+0.68%)
Nov 07, 2011	78.08	78.35	76.87	78.34	3,446,235	+0.54(+0.69%)
Nov 04, 2011	78.16	78.16	76.52	77.80	4,131,756	-0.64(-0.82%)
Nov 03, 2011	77.81	78.65	77.15	78.44	4,407,519	+1.53(+1.99%)
Nov 02, 2011	76.54	77.39	76.17	76.91	4,736,616	+1.72(+2.29%)
Nov 01, 2011	76.13	76.26	74.36	75.19	5,860,215	-2.79(-3.58%)
Oct 31, 2011	79.16	79.17	77.94	77.98	3,710,199	-1.53(-1.92%)
Oct 28, 2011	79.01	79.92	78.96	79.51	4,123,501	+0.21(+0.26%)
Oct 27, 2011	77.87	79.97	77.81	79.30	6,135,146	+3.24(+4.26%)
Oct 26, 2011	76.39	76.85	75.03	76.06	4,966,822	+0.78(+1.04%)
Oct 25, 2011	75.16	76.35	74.96	75.28	4,191,822	-1.37(-1.79%)
Oct 24, 2011	76.05	76.91	75.79	76.65	4,198,999	+1.09(+1.44%)
Oct 21, 2011	75.00	75.84	74.53	75.56	6,050,894	+1.31(+1.76%)
Oct 20, 2011	73.58	74.65	72.57	74.25	5,021,103	+0.99(+1.35%)
Oct 19, 2011	73.50	74.78	72.50	73.26	6,425,635	-0.86(-1.16%)
Oct 18, 2011	72.46	74.92	71.70	74.12	5,005,084	+2.00(+2.77%)
Oct 17, 2011	74.48	74.57	71.95	72.12	4,009,837	-2.52(-3.38%)
Oct 14, 2011	74.45	74.85	73.99	74.64	3,160,792	+1.10(+1.50%)
Oct 13, 2011	74.83	74.92	72.39	73.54	4,754,521	-0.70(-0.94%)
Oct 12, 2011	74.29	75.00	73.83	74.24	5,096,109	+0.50(+0.68%)
Oct 11, 2011	73.62	74.01	72.95	73.74	3,632,885	-0.01(-0.01%)
Oct 10, 2011	72.70	73.75	72.45	73.75	3,411,876	+2.29(+3.20%)
Oct 07, 2011	71.59	72.38	70.89	71.46	5,210,301	+0.48(+0.68%)
Oct 06, 2011	70.06	71.03	70.06	70.98	5,793,668	+1.37(+1.97%)
Oct 05, 2011	69.55	69.94	68.80	69.61	9,774,728	+0.07(+0.10%)
Oct 04, 2011	68.43	69.68	66.87	69.54	8,642,217	+0.18(+0.26%)

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.