Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	73.04	75.89	72.23	75.78	13,737,278	+5.57(+7.94%)
Nov 29, 2011	71.42	72.16	70.08	70.20	7,433,322	-1.28(-1.79%)
Nov 28, 2011	73.01	73.82	70.37	71.48	11,087,251	+1.60(+2.29%)
Nov 25, 2011	69.34	72.00	69.09	69.89	4,666,914	+0.68(+0.98%)
Nov 23, 2011	70.07	70.30	68.98	69.21	8,393,363	-1.19(-1.69%)
Nov 22, 2011	71.43	72.29	69.78	70.40	9,000,214	-1.50(-2.08%)
Nov 21, 2011	71.01	72.67	70.00	71.89	9,908,446	-0.48(-0.66%)
Nov 18, 2011	72.81	73.54	71.90	72.37	7,911,336	-0.35(-0.48%)
Nov 17, 2011	75.59	75.94	72.30	72.72	11,422,907	-2.56(-3.40%)
Nov 16, 2011	77.85	77.95	75.00	75.28	11,289,472	-3.27(-4.16%)
Nov 15, 2011	77.41	79.55	77.22	78.55	7,193,013	+0.36(+0.46%)
Nov 14, 2011	79.15	79.22	77.47	78.18	6,129,116	-1.87(-2.33%)
Nov 11, 2011	79.44	80.48	78.95	80.05	6,059,469	+1.70(+2.17%)
Nov 10, 2011	80.22	80.27	77.28	78.35	10,840,807	-0.13(-0.17%)
Nov 09, 2011	82.67	82.68	77.82	78.48	13,455,316	-7.02(-8.21%)
Nov 08, 2011	83.79	86.03	83.63	85.50	7,794,582	+2.37(+2.85%)
Nov 07, 2011	82.64	83.59	81.70	83.13	5,964,666	+0.42(+0.50%)
Nov 04, 2011	83.73	83.92	81.74	82.71	7,719,719	-2.08(-2.45%)
Nov 03, 2011	85.07	85.60	80.39	84.79	10,534,157	+1.22(+1.46%)
Nov 02, 2011	83.82	84.45	82.48	83.57	7,114,798	+2.04(+2.50%)
Nov 01, 2011	81.49	84.33	80.88	81.53	12,985,409	-4.73(-5.49%)
Oct 31, 2011	88.82	89.68	86.21	86.26	10,244,901	-4.97(-5.45%)
Oct 28, 2011	90.04	92.97	89.77	91.23	10,476,479	-0.43(-0.46%)
Oct 27, 2011	86.88	92.55	86.62	91.66	20,860,788	+7.93(+9.47%)
Oct 26, 2011	80.24	84.05	79.81	83.73	14,922,524	+4.64(+5.86%)
Oct 25, 2011	81.15	81.24	78.81	79.09	6,539,182	-2.79(-3.40%)
Oct 24, 2011	80.83	82.47	80.78	81.88	7,132,544	+1.49(+1.85%)
Oct 21, 2011	80.11	81.15	79.21	80.39	7,439,959	+0.97(+1.22%)
Oct 20, 2011	80.07	80.45	77.39	79.42	9,334,597	+0.06(+0.07%)
Oct 19, 2011	79.96	82.63	79.00	79.37	12,647,670	-1.15(-1.43%)
Oct 18, 2011	77.32	81.69	76.03	80.52	21,305,284	+4.21(+5.52%)
Oct 17, 2011	75.21	77.08	74.94	76.30	9,161,944	+0.13(+0.18%)
Oct 14, 2011	76.22	77.04	74.53	76.17	7,059,483	+0.46(+0.60%)
Oct 13, 2011	77.07	77.18	74.43	75.71	8,345,184	-2.33(-2.99%)
Oct 12, 2011	77.33	79.63	75.90	78.04	10,461,626	+1.90(+2.49%)
Oct 11, 2011	74.46	77.81	74.02	76.15	8,971,819	+0.44(+0.58%)
Oct 10, 2011	74.74	75.90	73.98	75.70	7,775,759	+2.72(+3.72%)
Oct 07, 2011	77.22	77.22	72.64	72.99	9,699,364	-4.13(-5.35%)
Oct 06, 2011	76.04	77.17	75.36	77.11	9,656,189	+2.87(+3.86%)
Oct 05, 2011	73.92	75.23	71.52	74.25	10,737,796	-0.23(-0.31%)
Oct 04, 2011	69.55	74.98	66.36	74.48	15,220,069	+3.54(+5.00%)
Oct 03, 2011	75.24	75.25	70.78	70.93	9,829,933	-3.52(-4.73%)
Sep 30, 2011	77.39	77.48	74.41	74.45	7,345,925	-4.19(-5.33%)
Sep 29, 2011	77.68	78.73	76.54	78.64	7,555,047	+2.80(+3.69%)
Sep 28, 2011	78.73	79.38	75.76	75.85	7,190,409	-2.54(-3.24%)
Sep 27, 2011	79.69	81.96	77.78	78.39	10,898,616	+0.32(+0.41%)
Sep 26, 2011	75.74	78.53	74.81	78.07	8,937,340	+3.12(+4.16%)
Sep 23, 2011	73.11	76.00	73.07	74.95	22,210,144	+0.94(+1.28%)
Sep 22, 2011	75.56	75.62	71.97	74.00	15,723,469	-3.06(-3.96%)
Sep 21, 2011	80.96	80.97	76.95	77.06	10,903,774	-3.74(-4.63%)
Sep 20, 2011	82.68	82.89	80.74	80.80	6,321,780	-1.73(-2.10%)
Sep 19, 2011	82.93	83.15	81.30	82.53	7,392,830	-2.11(-2.49%)
Sep 16, 2011	85.89	86.35	83.40	84.64	10,159,121	-0.38(-0.44%)
Sep 15, 2011	82.81	85.19	82.76	85.02	8,068,174	+2.70(+3.28%)
Sep 14, 2011	82.61	83.37	81.52	82.32	8,379,263	+0.35(+0.43%)
Sep 13, 2011	81.43	82.82	79.93	81.96	9,039,568	+0.92(+1.14%)
Sep 12, 2011	79.37	81.11	78.57	81.04	11,136,620	+0.53(+0.66%)
Sep 09, 2011	82.19	83.33	80.49	80.52	10,940,691	-2.00(-2.42%)
Sep 08, 2011	84.36	85.04	82.48	82.52	8,265,700	-2.80(-3.28%)
Sep 07, 2011	83.47	85.67	82.68	85.31	8,287,530	+2.98(+3.62%)
Sep 06, 2011	81.63	83.15	81.44	82.33	9,840,214	-1.97(-2.34%)
Sep 02, 2011	85.50	85.96	83.31	84.30	10,643,703	-4.02(-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.