Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	77.49	77.73	76.60	77.22	1,134,357	-0.07(-0.09%)
Nov 29, 2012	77.86	78.24	76.72	77.29	615,961	-0.44(-0.57%)
Nov 28, 2012	76.76	77.79	76.26	77.73	707,523	+0.90(+1.17%)
Nov 27, 2012	77.10	77.20	76.24	76.83	820,208	-0.19(-0.25%)
Nov 26, 2012	77.93	77.97	76.51	77.02	922,453	-1.04(-1.33%)
Nov 23, 2012	78.05	78.23	77.55	78.06	304,711	+0.02(+0.03%)
Nov 21, 2012	78.33	78.50	77.69	78.04	448,702	+0.04(+0.05%)
Nov 20, 2012	77.22	78.18	76.91	78.00	668,079	+0.53(+0.68%)
Nov 19, 2012	77.82	78.36	76.85	77.47	1,044,584	+0.39(+0.51%)
Nov 16, 2012	76.42	77.26	75.84	77.08	942,619	+0.92(+1.21%)
Nov 15, 2012	75.91	76.44	74.81	76.16	1,160,891	+0.45(+0.59%)
Nov 14, 2012	76.88	77.19	75.56	75.71	767,515	-0.95(-1.24%)
Nov 13, 2012	76.95	77.88	76.65	76.66	542,147	-0.36(-0.47%)
Nov 12, 2012	78.79	78.95	76.79	77.02	729,483	-1.57(-2.00%)
Nov 09, 2012	77.75	79.42	77.60	78.59	1,134,668	+0.59(+0.76%)
Nov 08, 2012	79.45	80.09	77.91	78.00	1,032,965	-1.61(-2.02%)
Nov 07, 2012	80.04	80.56	79.26	79.61	1,430,656	-1.51(-1.86%)
Nov 06, 2012	79.04	81.25	78.90	81.12	2,440,033	+2.04(+2.58%)
Nov 05, 2012	77.06	79.27	76.98	79.08	1,540,697	+1.35(+1.74%)
Nov 02, 2012	77.50	78.20	77.01	77.73	1,117,246	+0.42(+0.54%)
Nov 01, 2012	76.04	77.44	75.39	77.31	1,158,504	+1.12(+1.47%)
Oct 31, 2012	77.29	78.28	75.17	76.19	1,835,523	-1.18(-1.53%)
Oct 26, 2012	78.15	77.37	77.37	77.37	9,264,600	+8.90(+13.00%)
Oct 25, 2012	68.70	69.18	67.64	68.47	1,385,000	+0.04(+0.06%)
Oct 24, 2012	68.48	69.08	68.00	68.43	1,166,167	+0.43(+0.63%)
Oct 23, 2012	68.60	68.98	67.71	68.00	1,665,672	-2.43(-3.45%)
Oct 19, 2012	71.91	71.91	69.78	70.43	1,700,235	-1.68(-2.33%)
Oct 18, 2012	71.65	72.42	71.12	72.11	826,602	+0.43(+0.60%)
Oct 17, 2012	72.52	72.80	71.56	71.68	1,163,678	-1.13(-1.55%)
Oct 16, 2012	73.45	73.45	72.36	72.81	719,807	+0.06(+0.08%)
Oct 15, 2012	72.43	72.91	71.85	72.75	1,041,325	+0.33(+0.46%)
Oct 12, 2012	72.65	73.18	72.14	72.42	872,759	-0.14(-0.19%)
Oct 11, 2012	75.59	75.80	72.38	72.56	2,949,753	-2.69(-3.57%)
Oct 10, 2012	75.88	76.31	75.18	75.25	1,259,504	-0.71(-0.93%)
Oct 09, 2012	77.83	77.99	75.78	75.96	1,324,459	-2.04(-2.62%)
Oct 08, 2012	78.27	78.77	77.62	78.00	1,196,812	-0.53(-0.67%)
Oct 05, 2012	79.56	79.76	78.32	78.53	1,008,714	-1.03(-1.29%)
Oct 04, 2012	79.50	79.96	78.99	79.56	1,042,148	-0.11(-0.14%)
Oct 03, 2012	78.35	79.90	77.71	79.67	2,005,386	+1.33(+1.69%)
Oct 02, 2012	78.66	78.66	77.44	78.35	1,164,844	+0.94(+1.21%)
Oct 01, 2012	77.84	78.28	76.97	77.41	1,108,675	+0.02(+0.03%)
Sep 28, 2012	74.64	78.09	74.56	77.39	3,112,131	+2.89(+3.88%)
Sep 27, 2012	74.20	74.55	73.11	74.50	1,192,584	+0.45(+0.60%)
Sep 26, 2012	74.79	74.96	73.62	74.05	842,841	-0.78(-1.04%)
Sep 25, 2012	74.75	75.99	74.48	74.83	1,628,546	+0.46(+0.62%)
Sep 24, 2012	73.20	74.65	72.71	74.37	890,955	-0.09(-0.12%)
Sep 21, 2012	74.30	74.58	73.82	74.46	2,662,379	+0.85(+1.15%)
Sep 20, 2012	72.73	73.97	72.72	73.61	1,460,928	+0.36(+0.49%)
Sep 19, 2012	71.56	73.69	71.06	73.25	1,864,565	+1.81(+2.53%)
Sep 18, 2012	71.04	71.69	70.34	71.44	1,234,220	+0.44(+0.62%)
Sep 17, 2012	71.99	72.27	70.77	71.00	1,406,242	-1.03(-1.43%)
Sep 14, 2012	73.31	73.71	71.88	72.03	1,250,159	-1.21(-1.65%)
Sep 13, 2012	71.60	74.00	71.00	73.24	1,379,006	+1.84(+2.58%)
Sep 12, 2012	73.24	73.24	71.22	71.40	1,697,454	-1.42(-1.95%)
Sep 11, 2012	73.72	73.99	72.76	72.82	1,237,697	-0.98(-1.33%)
Sep 10, 2012	75.26	75.51	73.65	73.80	1,006,033	-1.55(-2.06%)
Sep 07, 2012	75.75	76.17	74.96	75.35	1,171,994	+0.07(+0.09%)
Sep 06, 2012	73.93	75.29	73.66	75.28	952,913	+1.76(+2.39%)
Sep 05, 2012	73.55	73.94	73.19	73.52	771,327	+0.02(+0.03%)

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.