Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	79.96	80.36	79.62	80.11	7,835,948	+0.35(+0.44%)
Nov 29, 2012	79.86	80.20	79.11	79.76	4,208,562	-0.04(-0.05%)
Nov 28, 2012	78.50	80.00	78.37	79.80	4,268,848	+0.97(+1.23%)
Nov 27, 2012	78.44	79.00	77.90	78.83	5,260,862	+0.15(+0.19%)
Nov 26, 2012	77.77	78.76	77.77	78.68	2,940,319	+0.07(+0.09%)
Nov 23, 2012	77.82	78.66	77.61	78.61	1,426,206	+1.28(+1.66%)
Nov 21, 2012	76.81	77.84	76.46	77.33	2,911,411	+0.64(+0.83%)
Nov 20, 2012	76.22	76.81	75.92	76.69	2,818,371	+0.11(+0.14%)
Nov 19, 2012	76.08	76.73	75.60	76.58	3,814,820	+1.33(+1.77%)
Nov 16, 2012	74.97	75.69	74.47	75.25	4,284,428	+0.41(+0.55%)
Nov 15, 2012	74.87	75.33	74.55	74.84	3,625,495	+0.19(+0.25%)
Nov 14, 2012	76.79	76.80	74.44	74.65	4,274,313	-2.35(-3.05%)
Nov 13, 2012	76.38	77.79	76.26	77.00	3,731,332	+0.05(+0.06%)
Nov 12, 2012	76.17	77.19	75.76	76.95	3,057,122	+1.11(+1.46%)
Nov 09, 2012	76.01	76.60	75.64	75.84	3,855,044	-0.32(-0.42%)
Nov 08, 2012	77.44	77.70	76.15	76.16	3,399,708	-1.52(-1.96%)
Nov 07, 2012	79.16	79.16	76.91	77.68	5,179,488	-2.29(-2.86%)
Nov 06, 2012	78.32	80.26	77.90	79.97	4,598,067	+2.07(+2.66%)
Nov 05, 2012	78.00	78.33	77.71	77.90	3,514,976	-0.17(-0.22%)
Nov 02, 2012	79.29	79.90	78.03	78.07	4,894,560	-0.99(-1.25%)
Nov 01, 2012	78.46	80.39	78.12	79.06	6,020,584	+0.90(+1.15%)
Oct 31, 2012	79.18	79.18	77.85	78.16	4,094,801	-0.04(-0.05%)
Oct 26, 2012	77.45	78.20	78.20	78.20	4,323,600	+0.91(+1.18%)
Oct 25, 2012	78.24	78.60	77.02	77.29	4,529,253	-0.61(-0.78%)
Oct 24, 2012	77.60	78.31	76.79	77.90	5,717,047	+0.83(+1.08%)
Oct 23, 2012	76.51	78.50	76.35	77.07	6,584,981	-0.92(-1.18%)
Oct 19, 2012	78.82	79.14	77.64	77.99	4,107,452	-1.24(-1.57%)
Oct 18, 2012	78.33	79.36	78.05	79.23	3,316,973	+0.69(+0.88%)
Oct 17, 2012	77.73	78.77	77.52	78.54	3,610,816	+0.94(+1.21%)
Oct 16, 2012	76.68	77.71	76.40	77.60	2,895,833	+1.45(+1.90%)
Oct 15, 2012	76.13	76.55	75.88	76.15	2,854,477	+0.19(+0.25%)
Oct 12, 2012	76.00	76.33	75.69	75.96	4,291,277	-0.09(-0.12%)
Oct 11, 2012	76.52	77.15	76.04	76.05	4,408,053	+0.03(+0.04%)
Oct 10, 2012	77.20	77.39	75.85	76.02	4,991,334	-1.31(-1.69%)
Oct 09, 2012	78.21	78.49	77.33	77.33	4,118,281	-1.04(-1.33%)
Oct 08, 2012	78.19	78.53	77.78	78.37	1,961,076	-0.14(-0.18%)
Oct 05, 2012	79.10	79.27	78.18	78.51	2,721,962	-0.02(-0.03%)
Oct 04, 2012	78.93	79.23	78.44	78.53	2,933,048	-0.03(-0.04%)
Oct 03, 2012	78.57	78.76	77.93	78.56	3,673,141	+0.17(+0.22%)
Oct 02, 2012	78.58	78.99	77.98	78.39	2,960,224	+0.04(+0.05%)
Oct 01, 2012	78.56	79.37	78.19	78.35	3,519,926	+0.06(+0.08%)
Sep 28, 2012	77.48	78.41	76.92	78.29	6,075,137	-0.06(-0.08%)
Sep 27, 2012	78.85	79.00	77.96	78.35	4,807,091	-0.18(-0.23%)
Sep 26, 2012	78.90	79.06	78.31	78.53	4,675,458	-0.24(-0.30%)
Sep 25, 2012	80.09	80.24	78.68	78.77	5,454,054	-1.26(-1.57%)
Sep 24, 2012	80.43	80.43	79.43	80.03	3,639,883	-0.72(-0.89%)
Sep 21, 2012	81.19	81.35	80.22	80.75	12,715,467	-0.17(-0.21%)
Sep 20, 2012	81.39	81.50	80.18	80.92	5,668,054	-0.80(-0.98%)
Sep 19, 2012	81.36	81.78	80.30	81.72	4,078,650	+0.24(+0.29%)
Sep 18, 2012	81.58	82.00	81.09	81.48	4,098,520	-0.67(-0.82%)
Sep 17, 2012	82.38	82.56	81.81	82.15	3,713,139	-0.30(-0.36%)
Sep 14, 2012	81.00	82.50	80.68	82.45	7,444,905	+1.92(+2.38%)
Sep 13, 2012	78.93	80.89	78.70	80.53	4,660,949	+1.70(+2.16%)
Sep 12, 2012	78.84	79.37	78.50	78.83	3,452,615	+0.07(+0.09%)
Sep 11, 2012	78.62	79.37	78.53	78.76	3,279,945	+0.15(+0.19%)
Sep 10, 2012	79.20	79.59	78.60	78.61	3,817,975	-0.80(-1.01%)
Sep 07, 2012	80.10	80.34	79.05	79.41	4,623,439	+0.01(+0.01%)
Sep 06, 2012	78.74	79.71	78.65	79.40	4,581,582	+1.37(+1.76%)
Sep 05, 2012	78.32	78.32	77.49	78.03	5,563,847	-0.32(-0.41%)

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.