Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	85.75	88.66	85.75	88.59	2,261,929	+5.50(+6.62%)
Nov 29, 2011	80.19	83.61	80.00	83.09	2,340,928	+3.07(+3.84%)
Nov 28, 2011	80.39	81.52	78.97	80.02	2,436,068	+3.33(+4.34%)
Nov 25, 2011	74.90	77.26	74.37	76.69	750,141	+1.41(+1.87%)
Nov 23, 2011	78.69	78.97	75.07	75.28	1,882,475	-4.81(-6.01%)
Nov 22, 2011	80.28	81.39	79.25	80.09	1,477,073	-0.15(-0.19%)
Nov 21, 2011	80.14	80.72	78.65	80.24	1,818,770	-1.90(-2.31%)
Nov 18, 2011	82.08	83.45	80.73	82.14	2,004,620	+1.24(+1.53%)
Nov 17, 2011	85.06	85.44	80.28	80.90	2,288,899	-4.29(-5.04%)
Nov 16, 2011	85.22	88.36	85.10	85.19	1,697,700	-0.61(-0.71%)
Nov 15, 2011	85.81	87.31	85.20	85.80	1,740,049	-0.51(-0.59%)
Nov 14, 2011	87.21	87.55	84.94	86.31	1,344,278	-1.75(-1.99%)
Nov 11, 2011	87.56	90.00	87.35	88.06	2,403,623	+1.51(+1.74%)
Nov 10, 2011	82.51	87.41	82.51	86.55	2,931,402	+6.21(+7.73%)
Nov 09, 2011	80.37	82.97	79.69	80.34	2,086,411	-2.66(-3.20%)
Nov 08, 2011	84.66	84.66	81.52	83.00	1,866,748	-0.67(-0.80%)
Nov 07, 2011	83.93	84.83	82.13	83.67	2,204,451	+0.03(+0.04%)
Nov 04, 2011	81.03	84.00	80.41	83.64	1,906,205	+1.55(+1.89%)
Nov 03, 2011	82.10	84.00	79.85	82.09	2,137,502	+1.67(+2.08%)
Nov 02, 2011	79.62	81.77	78.64	80.42	2,565,376	+2.77(+3.57%)
Nov 01, 2011	74.47	78.92	72.73	77.65	3,151,525	-0.07(-0.09%)
Oct 31, 2011	78.67	79.33	76.30	77.72	2,541,369	-2.48(-3.09%)
Oct 28, 2011	77.16	81.47	76.63	80.20	3,029,421	+2.77(+3.58%)
Oct 27, 2011	73.74	80.54	73.00	77.43	6,234,004	+10.59(+15.84%)
Oct 26, 2011	67.03	68.34	63.72	66.84	3,152,395	+0.72(+1.09%)
Oct 25, 2011	70.39	70.39	65.94	66.12	1,981,978	-4.50(-6.37%)
Oct 24, 2011	70.38	71.35	69.12	70.62	2,308,497	+0.33(+0.47%)
Oct 21, 2011	69.97	70.95	69.79	70.29	1,802,125	+1.42(+2.06%)
Oct 20, 2011	68.00	69.79	67.21	68.87	1,868,725	+0.63(+0.92%)
Oct 19, 2011	69.75	70.92	67.67	68.24	2,767,255	-1.37(-1.97%)
Oct 18, 2011	68.85	69.99	66.27	69.61	2,358,280	+0.70(+1.02%)
Oct 17, 2011	67.74	71.38	67.40	68.91	2,664,027	+0.59(+0.86%)
Oct 14, 2011	65.82	68.34	63.93	68.32	2,118,817	+3.37(+5.19%)
Oct 13, 2011	63.84	65.37	61.00	64.95	4,417,870	+0.55(+0.85%)
Oct 12, 2011	66.25	66.93	64.30	64.40	2,515,804	-1.41(-2.14%)
Oct 11, 2011	66.29	67.38	65.01	65.81	1,210,856	-1.37(-2.04%)
Oct 10, 2011	65.34	67.96	64.91	67.18	1,456,814	+3.56(+5.60%)
Oct 07, 2011	66.16	66.43	62.95	63.62	1,816,084	-1.91(-2.91%)
Oct 06, 2011	66.45	67.18	64.71	65.53	1,871,021	+1.22(+1.90%)
Oct 05, 2011	62.22	65.02	59.97	64.31	2,880,988	+3.13(+5.12%)
Oct 04, 2011	56.92	61.32	55.54	61.18	2,106,876	+2.60(+4.44%)
Oct 03, 2011	60.82	61.55	58.27	58.58	1,626,329	-3.33(-5.38%)
Sep 30, 2011	62.39	64.45	61.30	61.91	1,583,281	-2.22(-3.46%)
Sep 29, 2011	65.69	65.91	62.20	64.13	1,461,455	+0.49(+0.77%)
Sep 28, 2011	66.68	67.24	63.52	63.64	1,841,232	-2.64(-3.98%)
Sep 27, 2011	66.50	69.03	65.78	66.28	2,123,263	+1.38(+2.13%)
Sep 26, 2011	61.66	64.98	60.22	64.90	2,936,819	+3.79(+6.20%)
Sep 23, 2011	64.01	64.66	60.61	61.11	2,929,493	-3.61(-5.58%)
Sep 22, 2011	66.68	68.63	62.91	64.72	3,972,488	-5.31(-7.58%)
Sep 21, 2011	71.24	77.07	70.01	70.03	4,581,508	-1.37(-1.92%)
Sep 20, 2011	73.24	74.93	71.32	71.40	2,004,645	-1.36(-1.87%)
Sep 19, 2011	68.69	73.78	67.38	72.76	4,186,895	+2.20(+3.12%)
Sep 16, 2011	69.74	71.66	68.75	70.56	3,866,994	+1.05(+1.51%)
Sep 15, 2011	71.02	71.17	68.48	69.51	2,477,796	-0.60(-0.86%)
Sep 14, 2011	70.22	71.07	67.80	70.11	2,128,803	+0.32(+0.46%)
Sep 13, 2011	69.47	70.28	67.21	69.79	2,025,615	+0.06(+0.09%)
Sep 12, 2011	68.78	71.04	67.29	69.73	2,718,270	-0.46(-0.66%)
Sep 09, 2011	73.37	73.54	69.33	70.19	3,275,270	-4.11(-5.53%)
Sep 08, 2011	76.20	77.28	74.01	74.30	2,438,553	-2.82(-3.66%)
Sep 07, 2011	76.72	78.65	76.35	77.12	1,733,737	+2.02(+2.69%)
Sep 06, 2011	72.06	75.35	70.47	75.10	1,955,727	+0.86(+1.16%)
Sep 02, 2011	73.49	74.97	72.00	74.24	1,354,879	-1.06(-1.41%)

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.