Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	83.68	84.37	83.00	83.19	1,151,029	-1.18(-1.40%)
Dec 29, 2011	83.86	84.75	82.49	84.37	1,468,353	+1.19(+1.43%)
Dec 28, 2011	85.25	85.64	83.02	83.18	1,497,295	-1.94(-2.28%)
Dec 27, 2011	84.91	87.00	84.80	85.12	2,609,451	+1.45(+1.73%)
Dec 23, 2011	82.58	84.09	82.25	83.67	2,929,014	+6.82(+8.87%)
Dec 21, 2011	81.56	82.08	74.69	76.85	9,563,647	-8.47(-9.93%)
Dec 20, 2011	85.66	85.66	83.59	85.32	1,636,568	+0.98(+1.16%)
Dec 19, 2011	86.12	86.59	84.06	84.34	1,153,093	-1.48(-1.72%)
Dec 16, 2011	86.22	86.43	84.70	85.82	1,557,232	+0.69(+0.81%)
Dec 15, 2011	88.93	88.93	84.53	85.13	2,190,090	-2.59(-2.95%)
Dec 14, 2011	90.39	90.39	86.00	87.72	1,890,517	-3.23(-3.55%)
Dec 13, 2011	94.90	95.61	90.31	90.95	1,436,684	-3.11(-3.31%)
Dec 12, 2011	94.94	94.95	93.21	94.06	1,038,478	-2.37(-2.46%)
Dec 09, 2011	95.22	97.58	95.07	96.43	1,239,311	+1.39(+1.46%)
Dec 08, 2011	96.73	97.00	94.90	95.04	1,022,526	-1.92(-1.98%)
Dec 07, 2011	96.70	97.42	95.05	96.96	750,866	-0.02(-0.02%)
Dec 06, 2011	97.47	98.46	96.62	96.98	720,019	-0.11(-0.11%)
Dec 05, 2011	96.99	99.00	96.16	97.09	1,448,161	+1.85(+1.94%)
Dec 02, 2011	97.11	97.91	95.00	95.24	1,099,187	-1.46(-1.51%)
Dec 01, 2011	96.34	97.63	96.07	96.70	1,062,859	+0.02(+0.02%)
Nov 30, 2011	94.92	97.37	94.57	96.68	1,390,415	+4.62(+5.02%)
Nov 29, 2011	93.39	94.43	91.62	92.06	1,002,576	-1.93(-2.05%)
Nov 28, 2011	92.43	94.00	92.01	93.99	909,637	+4.62(+5.17%)
Nov 25, 2011	90.58	91.12	89.35	89.37	492,990	-1.39(-1.53%)
Nov 23, 2011	91.72	92.31	89.84	90.76	1,174,878	-1.74(-1.88%)
Nov 22, 2011	94.31	95.04	91.31	92.50	1,824,168	-2.26(-2.38%)
Nov 21, 2011	92.80	95.51	91.20	94.76	2,159,000	+0.91(+0.97%)
Nov 18, 2011	97.34	97.50	93.66	93.85	2,298,817	-3.99(-4.08%)
Nov 17, 2011	100.75	100.91	96.55	97.84	1,797,990	-3.27(-3.23%)
Nov 16, 2011	101.43	103.95	100.88	101.11	1,487,439	-2.14(-2.07%)
Nov 15, 2011	101.57	104.00	101.29	103.25	1,307,711	+0.66(+0.64%)
Nov 14, 2011	99.76	104.38	99.75	102.59	2,682,781	+1.92(+1.91%)
Nov 11, 2011	98.49	100.80	98.06	100.67	1,568,180	+3.48(+3.58%)
Nov 10, 2011	98.07	98.50	95.41	97.19	1,207,505	+0.28(+0.29%)
Nov 09, 2011	97.13	99.23	96.53	96.91	1,606,354	-3.86(-3.83%)
Nov 08, 2011	100.00	100.99	98.60	100.77	1,050,083	+1.18(+1.18%)
Nov 07, 2011	99.35	100.45	97.85	99.59	1,043,473	-0.73(-0.73%)
Nov 04, 2011	99.24	100.82	98.55	100.32	1,123,371	+0.13(+0.13%)
Nov 03, 2011	98.64	100.48	96.35	100.19	1,397,108	+3.00(+3.09%)
Nov 02, 2011	97.72	98.35	96.00	97.19	1,205,004	+1.12(+1.17%)
Nov 01, 2011	94.69	97.31	94.06	96.07	1,779,142	-1.68(-1.72%)
Oct 31, 2011	98.73	99.30	97.41	97.75	1,200,806	-2.33(-2.33%)
Oct 28, 2011	97.80	100.45	97.50	100.08	1,566,825	+0.68(+0.68%)
Oct 27, 2011	98.56	100.45	98.22	99.40	2,684,328	+2.67(+2.76%)
Oct 26, 2011	96.67	97.37	94.00	96.73	1,808,533	+1.03(+1.08%)
Oct 25, 2011	96.12	97.70	95.55	95.70	1,139,178	-1.99(-2.04%)
Oct 24, 2011	95.21	98.00	95.11	97.69	1,425,509	+1.87(+1.95%)
Oct 21, 2011	96.26	97.26	94.51	95.82	1,952,038	+0.63(+0.66%)
Oct 20, 2011	93.50	96.49	92.76	95.19	2,420,841	+1.39(+1.48%)
Oct 19, 2011	94.37	96.50	93.30	93.80	2,937,989	-3.06(-3.16%)
Oct 18, 2011	91.38	97.67	88.85	96.86	7,759,863	+7.34(+8.20%)
Oct 17, 2011	93.05	94.43	88.69	89.52	4,360,022	-3.56(-3.82%)
Oct 14, 2011	92.00	94.26	91.76	93.08	1,981,845	+2.47(+2.73%)
Oct 13, 2011	89.30	90.95	88.85	90.61	1,425,683	+1.23(+1.38%)
Oct 12, 2011	90.89	91.69	88.03	89.38	2,452,489	-0.90(-1.00%)
Oct 11, 2011	87.97	90.75	87.25	90.28	1,662,962	+0.63(+0.70%)
Oct 10, 2011	89.96	91.00	88.05	89.65	1,260,138	+1.98(+2.26%)
Oct 07, 2011	89.23	90.00	86.76	87.67	1,735,614	-1.49(-1.67%)
Oct 06, 2011	88.82	89.24	87.75	89.16	2,075,791	+3.73(+4.37%)
Oct 05, 2011	81.55	86.08	81.01	85.43	2,343,388	+3.88(+4.76%)
Oct 04, 2011	77.65	81.92	77.50	81.55	3,235,881	+2.66(+3.37%)

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.