Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	81.72	83.38	81.48	82.07	1,942,554	+0.11(+0.14%)
Dec 29, 2011	81.45	82.36	80.61	81.96	2,004,347	+0.83(+1.03%)
Dec 28, 2011	84.34	84.49	81.03	81.13	2,684,157	-3.20(-3.80%)
Dec 27, 2011	82.12	85.01	81.23	84.33	3,350,730	+2.62(+3.21%)
Dec 23, 2011	80.20	81.75	80.15	81.70	1,866,561	+1.53(+1.91%)
Dec 21, 2011	79.43	80.51	77.99	80.17	2,765,228	+0.27(+0.33%)
Dec 20, 2011	77.87	80.01	77.41	79.91	2,661,226	+4.00(+5.26%)
Dec 19, 2011	79.11	80.70	75.69	75.91	2,547,463	-2.56(-3.27%)
Dec 16, 2011	78.38	79.67	77.93	78.47	3,128,388	+0.79(+1.02%)
Dec 15, 2011	76.81	78.21	75.03	77.68	3,544,207	+1.70(+2.24%)
Dec 14, 2011	77.26	77.60	75.52	75.98	3,701,262	-1.57(-2.03%)
Dec 13, 2011	81.21	82.07	77.08	77.55	3,716,324	-3.44(-4.25%)
Dec 12, 2011	81.35	81.68	80.22	80.99	2,449,746	-1.35(-1.64%)
Dec 09, 2011	81.87	83.10	80.69	82.34	5,669,960	+0.51(+0.62%)
Dec 08, 2011	84.27	85.29	81.70	81.84	2,568,668	-2.87(-3.39%)
Dec 07, 2011	83.56	85.08	81.70	84.71	3,473,546	+0.28(+0.33%)
Dec 06, 2011	86.99	87.56	83.93	84.43	4,136,890	-2.94(-3.37%)
Dec 05, 2011	89.56	89.81	86.18	87.37	3,288,285	-0.58(-0.66%)
Dec 02, 2011	90.06	90.25	87.85	87.95	2,120,039	-0.41(-0.46%)
Dec 01, 2011	89.02	90.37	87.34	88.36	2,427,687	-1.19(-1.33%)
Nov 30, 2011	86.16	89.59	85.90	89.55	5,791,115	+7.74(+9.46%)
Nov 29, 2011	84.91	85.42	81.70	81.81	2,886,042	-3.31(-3.89%)
Nov 28, 2011	83.48	86.12	83.46	85.12	3,368,122	+5.63(+7.08%)
Nov 25, 2011	79.61	81.53	79.31	79.49	1,400,277	-0.72(-0.90%)
Nov 23, 2011	82.69	83.56	80.00	80.21	3,817,850	-3.65(-4.35%)
Nov 22, 2011	82.06	84.80	81.76	83.86	3,442,667	+0.62(+0.74%)
Nov 21, 2011	85.53	86.18	81.77	83.24	4,998,777	-3.48(-4.02%)
Nov 18, 2011	86.74	87.70	85.34	86.73	3,349,647	+0.70(+0.81%)
Nov 17, 2011	88.67	88.93	84.88	86.03	14,445,628	-1.76(-2.00%)
Nov 16, 2011	89.88	90.49	87.56	87.79	3,997,775	-3.28(-3.61%)
Nov 15, 2011	88.83	91.88	88.12	91.07	2,872,127	+2.02(+2.27%)
Nov 14, 2011	89.08	91.87	88.56	89.05	4,688,407	-0.31(-0.35%)
Nov 11, 2011	86.17	89.57	84.95	89.36	4,351,159	+4.20(+4.93%)
Nov 10, 2011	89.17	89.39	83.62	85.17	7,014,504	-3.09(-3.50%)
Nov 09, 2011	89.75	90.96	87.76	88.26	3,470,124	-3.65(-3.98%)
Nov 08, 2011	92.75	93.11	90.28	91.91	3,039,225	+0.23(+0.25%)
Nov 07, 2011	93.56	94.24	90.60	91.68	5,383,145	-2.09(-2.23%)
Nov 04, 2011	94.17	95.77	93.34	93.77	2,721,281	-1.45(-1.53%)
Nov 03, 2011	95.54	96.11	91.95	95.22	3,667,360	+0.82(+0.87%)
Nov 02, 2011	95.01	97.37	93.51	94.40	5,260,311	+2.80(+3.06%)
Nov 01, 2011	91.89	93.28	90.47	91.61	3,938,476	-2.98(-3.16%)
Oct 31, 2011	96.53	98.24	94.50	94.59	3,051,630	-3.37(-3.44%)
Oct 28, 2011	97.86	100.92	96.60	97.96	5,627,671	+0.81(+0.83%)
Oct 27, 2011	95.12	98.19	93.37	97.15	7,685,443	+6.30(+6.94%)
Oct 26, 2011	89.73	91.29	86.41	90.85	4,604,694	+3.43(+3.92%)
Oct 25, 2011	89.95	90.84	87.29	87.42	3,883,372	-3.17(-3.50%)
Oct 24, 2011	87.22	90.81	87.05	90.59	9,355,276	+5.15(+6.02%)
Oct 21, 2011	88.43	89.10	83.30	85.45	7,973,972	-2.11(-2.41%)
Oct 20, 2011	88.07	89.00	84.88	87.55	9,521,306	-4.90(-5.30%)
Oct 19, 2011	97.06	98.86	91.91	92.45	8,653,115	-5.24(-5.36%)
Oct 18, 2011	94.14	98.36	91.84	97.69	6,413,960	+2.02(+2.11%)
Oct 17, 2011	94.86	98.11	94.50	95.67	4,997,918	+0.23(+0.25%)
Oct 14, 2011	95.33	95.67	91.60	95.44	5,641,528	+2.27(+2.44%)
Oct 13, 2011	97.13	97.87	92.19	93.17	8,550,090	-4.56(-4.67%)
Oct 12, 2011	98.86	99.64	97.05	97.73	4,285,456	-0.04(-0.04%)
Oct 11, 2011	98.53	100.03	96.55	97.77	5,460,458	-1.39(-1.40%)
Oct 10, 2011	93.45	99.19	93.35	99.17	6,524,362	+7.57(+8.27%)
Oct 07, 2011	96.65	97.83	90.81	91.59	8,253,496	-2.50(-2.65%)
Oct 06, 2011	90.83	94.18	87.75	94.09	10,107,083	+8.97(+10.54%)
Oct 05, 2011	83.21	85.38	81.65	85.12	5,647,984	+0.84(+1.00%)
Oct 04, 2011	79.53	84.45	76.94	84.28	8,683,706	+5.73(+7.30%)

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.