Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	71.41	72.04	71.37	71.48	5,294,859	-0.46(-0.64%)
Dec 29, 2011	71.60	72.27	71.33	71.94	5,409,964	+0.70(+0.99%)
Dec 28, 2011	72.45	73.07	71.17	71.23	4,937,279	-1.41(-1.94%)
Dec 27, 2011	73.90	74.17	72.58	72.64	4,632,245	-1.49(-2.02%)
Dec 23, 2011	74.93	75.09	73.29	74.13	4,960,249	+1.41(+1.95%)
Dec 21, 2011	71.96	72.88	70.57	72.72	8,044,536	+0.81(+1.12%)
Dec 20, 2011	70.99	72.32	69.67	71.91	10,830,076	+2.59(+3.74%)
Dec 19, 2011	71.63	71.86	68.69	69.32	12,017,260	-1.90(-2.66%)
Dec 16, 2011	73.28	73.97	71.06	71.22	12,719,964	-1.42(-1.96%)
Dec 15, 2011	74.88	75.17	72.64	72.64	10,306,602	-1.07(-1.45%)
Dec 14, 2011	74.12	75.65	73.07	73.71	10,597,363	-1.41(-1.88%)
Dec 13, 2011	78.40	78.99	73.78	75.12	12,785,395	-2.36(-3.05%)
Dec 12, 2011	78.52	78.61	77.08	77.48	7,758,763	-2.70(-3.37%)
Dec 09, 2011	79.93	81.87	79.67	80.19	8,876,869	+1.21(+1.53%)
Dec 08, 2011	81.95	82.75	78.55	78.98	11,662,099	-4.12(-4.96%)
Dec 07, 2011	79.25	83.86	78.29	83.10	13,436,530	+3.14(+3.92%)
Dec 06, 2011	78.76	80.70	78.25	79.96	8,097,345	+1.06(+1.34%)
Dec 05, 2011	78.69	80.77	78.29	78.90	10,788,543	+2.03(+2.64%)
Dec 02, 2011	75.51	80.95	75.51	76.87	19,135,148	+2.23(+2.99%)
Dec 01, 2011	74.76	75.58	73.67	74.64	7,636,482	-1.13(-1.49%)
Nov 30, 2011	73.03	75.89	72.22	75.77	13,738,662	+5.57(+7.94%)
Nov 29, 2011	71.41	72.16	70.07	70.20	7,434,071	-1.28(-1.79%)
Nov 28, 2011	73.00	73.81	70.37	71.48	11,088,370	+1.60(+2.29%)
Nov 25, 2011	69.33	72.00	69.08	69.88	4,667,385	+0.68(+0.98%)
Nov 23, 2011	70.06	70.30	68.97	69.20	8,394,210	-1.19(-1.69%)
Nov 22, 2011	71.42	72.28	69.77	70.39	9,001,122	-1.50(-2.08%)
Nov 21, 2011	71.00	72.67	70.00	71.89	9,909,446	-0.48(-0.66%)
Nov 18, 2011	72.81	73.53	71.89	72.37	7,912,135	-0.35(-0.48%)
Nov 17, 2011	75.58	75.93	72.30	72.71	11,424,060	-2.56(-3.40%)
Nov 16, 2011	77.85	77.94	75.00	75.27	11,290,611	-3.27(-4.16%)
Nov 15, 2011	77.40	79.54	77.21	78.54	7,193,739	+0.36(+0.46%)
Nov 14, 2011	79.15	79.22	77.46	78.18	6,129,734	-1.87(-2.33%)
Nov 11, 2011	79.44	80.47	78.94	80.04	6,060,080	+1.70(+2.17%)
Nov 10, 2011	80.21	80.26	77.27	78.34	10,841,901	-0.13(-0.17%)
Nov 09, 2011	82.66	82.67	77.81	78.48	13,456,673	-7.02(-8.21%)
Nov 08, 2011	83.78	86.02	83.62	85.49	7,795,368	+2.37(+2.85%)
Nov 07, 2011	82.63	83.58	81.69	83.12	5,965,268	+0.42(+0.50%)
Nov 04, 2011	83.72	83.91	81.74	82.70	7,720,498	-2.08(-2.45%)
Nov 03, 2011	85.06	85.59	80.38	84.78	10,535,220	+1.22(+1.46%)
Nov 02, 2011	83.81	84.44	82.48	83.56	7,115,516	+2.04(+2.50%)
Nov 01, 2011	81.48	84.33	80.87	81.52	12,986,720	-4.73(-5.49%)
Oct 31, 2011	88.81	89.67	86.20	86.26	10,245,935	-4.97(-5.45%)
Oct 28, 2011	90.03	92.96	89.76	91.22	10,477,536	-0.43(-0.46%)
Oct 27, 2011	86.87	92.54	86.61	91.65	20,862,892	+7.93(+9.47%)
Oct 26, 2011	80.23	84.04	79.81	83.72	14,924,030	+4.64(+5.86%)
Oct 25, 2011	81.14	81.23	78.80	79.08	6,539,841	-2.79(-3.40%)
Oct 24, 2011	80.82	82.46	80.77	81.87	7,133,264	+1.49(+1.85%)
Oct 21, 2011	80.11	81.15	79.20	80.38	7,440,710	+0.97(+1.22%)
Oct 20, 2011	80.07	80.44	77.38	79.41	9,335,539	+0.06(+0.07%)
Oct 19, 2011	79.96	82.63	78.99	79.36	12,648,947	-1.15(-1.43%)
Oct 18, 2011	77.31	81.68	76.02	80.51	21,307,434	+4.21(+5.52%)
Oct 17, 2011	75.20	77.07	74.93	76.30	9,162,869	+0.13(+0.18%)
Oct 14, 2011	76.21	77.04	74.52	76.16	7,060,195	+0.46(+0.60%)
Oct 13, 2011	77.06	77.18	74.42	75.70	8,346,026	-2.33(-2.99%)
Oct 12, 2011	77.32	79.63	75.89	78.04	10,462,682	+1.90(+2.49%)
Oct 11, 2011	74.45	77.80	74.01	76.14	8,972,724	+0.44(+0.58%)
Oct 10, 2011	74.74	75.89	73.97	75.70	7,776,544	+2.72(+3.72%)
Oct 07, 2011	77.22	77.22	72.63	72.98	9,700,343	-4.13(-5.35%)
Oct 06, 2011	76.04	77.16	75.35	77.11	9,657,163	+2.87(+3.86%)
Oct 05, 2011	73.91	75.22	71.51	74.24	10,738,879	-0.23(-0.31%)
Oct 04, 2011	69.54	74.97	66.35	74.47	15,221,605	+3.54(+5.00%)

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.