Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	73.47	76.34	72.65	76.22	13,656,487	+5.61(+7.94%)
Nov 29, 2011	71.84	72.59	70.49	70.62	7,389,605	-1.29(-1.79%)
Nov 28, 2011	73.44	74.26	70.79	71.91	11,022,045	+1.61(+2.29%)
Nov 25, 2011	69.75	72.43	69.50	70.30	4,639,467	+0.68(+0.98%)
Nov 23, 2011	70.48	70.72	69.39	69.62	8,344,000	-1.20(-1.69%)
Nov 22, 2011	71.85	72.71	70.19	70.81	8,947,282	-1.51(-2.08%)
Nov 21, 2011	71.43	73.10	70.42	72.32	9,850,173	-0.48(-0.66%)
Nov 18, 2011	73.25	73.97	72.33	72.80	7,864,808	-0.35(-0.48%)
Nov 17, 2011	76.03	76.39	72.73	73.15	11,355,727	-2.57(-3.40%)
Nov 16, 2011	78.31	78.41	75.45	75.72	11,223,077	-3.29(-4.16%)
Nov 15, 2011	77.86	80.02	77.67	79.01	7,150,710	+0.36(+0.46%)
Nov 14, 2011	79.62	79.69	77.93	78.65	6,093,069	-1.88(-2.33%)
Nov 11, 2011	79.91	80.95	79.42	80.52	6,023,832	+1.71(+2.17%)
Nov 10, 2011	80.69	80.75	77.74	78.81	10,777,050	-0.13(-0.17%)
Nov 09, 2011	83.16	83.17	78.28	78.95	13,376,183	-7.06(-8.21%)
Nov 08, 2011	84.29	86.54	84.12	86.01	7,748,741	+2.38(+2.85%)
Nov 07, 2011	83.13	84.08	82.18	83.62	5,929,587	+0.42(+0.50%)
Nov 04, 2011	84.22	84.41	82.23	83.20	7,674,318	-2.09(-2.45%)
Nov 03, 2011	85.57	86.11	80.87	85.29	10,472,204	+1.23(+1.46%)
Nov 02, 2011	84.32	84.95	82.97	84.07	7,072,954	+2.05(+2.50%)
Nov 01, 2011	81.97	84.83	81.36	82.01	12,909,040	-4.76(-5.49%)
Oct 31, 2011	89.34	90.21	86.72	86.77	10,184,649	-5.00(-5.45%)
Oct 28, 2011	90.57	93.52	90.30	91.77	10,414,865	-0.43(-0.46%)
Oct 27, 2011	87.39	93.10	87.13	92.20	20,738,102	+7.98(+9.47%)
Oct 26, 2011	80.71	84.55	80.29	84.22	14,834,762	+4.67(+5.86%)
Oct 25, 2011	81.63	81.72	79.27	79.56	6,500,724	-2.80(-3.40%)
Oct 24, 2011	81.31	82.96	81.25	82.36	7,090,596	+1.50(+1.85%)
Oct 21, 2011	80.59	81.63	79.68	80.87	7,396,204	+0.97(+1.22%)
Oct 20, 2011	80.55	80.93	77.85	79.89	9,279,699	+0.06(+0.07%)
Oct 19, 2011	80.44	83.12	79.46	79.84	12,573,287	-1.16(-1.43%)
Oct 18, 2011	77.78	82.17	76.48	80.99	21,179,986	+4.24(+5.52%)
Oct 17, 2011	75.65	77.53	75.38	76.75	9,108,061	+0.13(+0.18%)
Oct 14, 2011	76.67	77.50	74.97	76.62	7,017,965	+0.46(+0.60%)
Oct 13, 2011	77.52	77.64	74.87	76.16	8,296,105	-2.34(-2.99%)
Oct 12, 2011	77.78	80.10	76.35	78.50	10,400,099	+1.91(+2.49%)
Oct 11, 2011	74.90	78.27	74.46	76.60	8,919,054	+0.44(+0.58%)
Oct 10, 2011	75.19	76.35	74.42	76.15	7,730,028	+2.73(+3.72%)
Oct 07, 2011	77.68	77.68	73.07	73.42	9,642,321	-4.15(-5.35%)
Oct 06, 2011	76.49	77.63	75.80	77.57	9,599,399	+2.88(+3.86%)
Oct 05, 2011	74.35	75.68	71.94	74.69	10,674,645	-0.23(-0.31%)
Oct 04, 2011	69.96	75.42	66.75	74.92	15,130,558	+3.56(+5.00%)
Oct 03, 2011	75.69	75.69	71.19	71.35	9,772,122	-3.54(-4.73%)
Sep 30, 2011	77.85	77.94	74.85	74.89	7,302,723	-4.21(-5.33%)
Sep 29, 2011	78.14	79.19	76.99	79.11	7,510,615	+2.81(+3.69%)
Sep 28, 2011	79.19	79.85	76.21	76.29	7,148,121	-2.56(-3.24%)
Sep 27, 2011	80.16	82.44	78.24	78.85	10,834,519	+0.32(+0.41%)
Sep 26, 2011	76.19	79.00	75.25	78.53	8,884,778	+3.14(+4.16%)
Sep 23, 2011	73.54	76.45	73.51	75.39	22,079,522	+0.95(+1.28%)
Sep 22, 2011	76.01	76.07	72.40	74.44	15,630,997	-3.07(-3.96%)
Sep 21, 2011	81.44	81.45	77.40	77.51	10,839,647	-3.76(-4.63%)
Sep 20, 2011	83.17	83.38	81.21	81.28	6,284,600	-1.74(-2.10%)
Sep 19, 2011	83.42	83.65	81.78	83.02	7,349,352	-2.12(-2.49%)
Sep 16, 2011	86.39	86.86	83.89	85.14	10,099,374	-0.38(-0.44%)
Sep 15, 2011	83.31	85.70	83.25	85.52	8,020,723	+2.72(+3.28%)
Sep 14, 2011	83.10	83.87	82.01	82.81	8,329,983	+0.36(+0.43%)
Sep 13, 2011	81.91	83.31	80.40	82.45	8,986,405	+0.93(+1.14%)
Sep 12, 2011	79.84	81.59	79.04	81.52	11,071,124	+0.53(+0.66%)
Sep 09, 2011	82.68	83.82	80.97	80.99	10,876,347	-2.01(-2.42%)
Sep 08, 2011	84.86	85.55	82.96	83.00	8,217,088	-2.81(-3.28%)
Sep 07, 2011	83.96	86.17	83.17	85.82	8,238,790	+2.99(+3.62%)
Sep 06, 2011	82.12	83.65	81.93	82.82	9,782,343	-1.98(-2.34%)
Sep 02, 2011	86.01	86.47	83.80	84.80	10,581,106	-4.04(-4.55%)

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.