Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	79.60	81.14	79.35	79.82	1,330,057	-0.75(-0.93%)
Nov 29, 2010	79.40	80.80	78.60	80.57	482,933	+0.63(+0.79%)
Nov 26, 2010	79.49	80.42	79.18	79.94	87,780	-0.42(-0.52%)
Nov 24, 2010	78.82	80.36	80.36	80.36	268,257	+2.50(+3.21%)
Nov 23, 2010	77.28	78.64	77.28	77.86	314,420	-0.40(-0.51%)
Nov 22, 2010	79.09	79.78	77.96	78.26	735,866	-1.39(-1.75%)
Nov 19, 2010	80.72	81.38	79.63	79.65	454,050	-1.35(-1.67%)
Nov 18, 2010	80.75	82.47	80.69	81.00	246,109	+1.35(+1.69%)
Nov 17, 2010	80.31	81.45	79.21	79.65	483,149	-0.49(-0.61%)
Nov 16, 2010	82.48	82.58	79.65	80.14	275,018	-3.09(-3.71%)
Nov 15, 2010	83.88	85.59	83.19	83.23	192,789	-0.13(-0.16%)
Nov 12, 2010	84.95	85.56	83.11	83.36	265,283	-2.28(-2.66%)
Nov 11, 2010	85.19	86.34	84.99	85.64	174,183	-0.63(-0.73%)
Nov 10, 2010	84.43	86.37	84.00	86.27	229,223	+2.36(+2.81%)
Nov 09, 2010	86.94	86.94	83.56	83.91	387,820	-2.67(-3.08%)
Nov 08, 2010	86.03	86.84	85.57	86.58	249,438	+0.18(+0.21%)
Nov 05, 2010	84.68	86.54	84.21	86.40	483,231	+1.02(+1.19%)
Nov 04, 2010	82.08	85.39	81.79	85.38	580,231	+5.31(+6.63%)
Nov 03, 2010	79.47	80.10	78.08	80.07	351,795	+0.77(+0.97%)
Nov 02, 2010	78.56	79.38	77.94	79.30	268,019	+1.54(+1.98%)
Nov 01, 2010	78.33	78.94	76.88	77.76	339,629	-0.30(-0.38%)
Oct 29, 2010	76.97	78.25	76.96	78.06	351,860	+0.82(+1.06%)
Oct 28, 2010	79.26	79.37	76.96	77.24	669,906	-1.60(-2.03%)
Oct 27, 2010	82.91	83.63	76.89	78.84	1,497,233	-7.10(-8.26%)
Oct 25, 2010	84.90	86.47	84.41	85.94	472,626	+1.53(+1.81%)
Oct 22, 2010	84.59	84.77	83.92	84.41	324,221	-0.13(-0.15%)
Oct 21, 2010	84.57	86.09	83.75	84.54	309,278	+0.09(+0.11%)
Oct 20, 2010	83.52	84.76	82.73	84.45	795,413	+1.22(+1.47%)
Oct 19, 2010	83.59	85.74	82.77	83.23	365,963	-1.78(-2.09%)
Oct 18, 2010	85.01	85.38	84.00	85.01	417,347	+0.01(+0.01%)
Oct 15, 2010	87.32	87.74	84.92	85.00	468,375	-1.45(-1.68%)
Oct 14, 2010	88.34	88.55	86.00	86.45	382,553	-2.06(-2.33%)
Oct 13, 2010	86.75	89.75	86.75	88.51	590,351	+2.43(+2.82%)
Oct 12, 2010	85.00	86.25	83.81	86.08	255,979	+0.73(+0.86%)
Oct 11, 2010	85.00	85.81	84.25	85.35	286,118	+0.31(+0.36%)
Oct 08, 2010	85.04	85.55	82.45	85.04	503,981	+1.98(+2.38%)
Oct 07, 2010	85.41	85.41	82.79	83.06	493,494	-1.94(-2.28%)
Oct 06, 2010	84.44	85.59	84.10	85.00	391,565	+0.50(+0.59%)
Oct 05, 2010	84.71	85.35	84.15	84.50	1,901	+0.19(+0.23%)
Oct 04, 2010	85.78	86.10	84.20	84.31	612,150	-1.75(-2.03%)
Oct 01, 2010	86.06	87.37	85.66	86.06	434,559	-0.21(-0.24%)
Sep 30, 2010	86.27	87.71	85.38	86.27	1,334	-0.18(-0.21%)
Sep 29, 2010	87.12	87.12	86.11	86.45	1,414	-0.91(-1.04%)
Sep 28, 2010	86.75	88.08	85.76	87.36	2,968	+0.48(+0.55%)
Sep 27, 2010	85.17	87.42	85.15	86.88	635,109	+1.37(+1.60%)
Sep 24, 2010	82.92	85.61	82.92	85.51	403,596	+4.05(+4.97%)
Sep 23, 2010	81.50	83.35	80.58	81.46	747	-0.59(-0.72%)
Sep 22, 2010	82.95	83.82	81.63	82.05	225,182	-1.05(-1.26%)
Sep 21, 2010	82.25	83.75	81.59	83.10	348	+0.63(+0.76%)
Sep 20, 2010	81.65	82.50	81.38	82.47	352,078	+1.01(+1.24%)
Sep 17, 2010	81.46	82.32	80.86	81.46	251,426	+1.33(+1.66%)
Sep 15, 2010	80.13	80.47	79.51	80.13	308,344	-0.50(-0.62%)
Sep 14, 2010	81.42	82.00	80.59	80.63	662	-1.00(-1.23%)
Sep 13, 2010	81.42	82.03	81.12	81.63	236,906	+1.69(+2.11%)
Sep 10, 2010	80.45	80.84	79.83	79.94	217,434	-0.41(-0.51%)
Sep 09, 2010	83.71	83.71	79.78	80.35	1,018	-1.99(-2.42%)
Sep 08, 2010	81.30	82.46	81.05	82.34	6,416	+0.98(+1.20%)
Sep 07, 2010	79.92	81.94	79.92	81.36	1,931	+0.31(+0.38%)
Sep 03, 2010	80.00	81.69	79.83	81.05	372,516	+1.38(+1.73%)
Sep 02, 2010	78.52	79.74	77.99	79.67	1,089	+1.47(+1.88%)

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.