Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	73.91	76.80	73.09	76.68	13,575,707	+5.64(+7.94%)
Nov 29, 2011	72.27	73.02	70.91	71.04	7,345,895	-1.30(-1.79%)
Nov 28, 2011	73.88	74.70	71.21	72.33	10,956,849	+1.62(+2.29%)
Nov 25, 2011	70.17	72.86	69.91	70.72	4,612,024	+0.69(+0.98%)
Nov 23, 2011	70.90	71.14	69.80	70.03	8,294,645	-1.20(-1.69%)
Nov 22, 2011	72.28	73.15	70.61	71.23	8,894,358	-1.51(-2.08%)
Nov 21, 2011	71.86	73.54	70.84	72.75	9,791,908	-0.49(-0.66%)
Nov 18, 2011	73.68	74.41	72.76	73.23	7,818,288	-0.35(-0.48%)
Nov 17, 2011	76.49	76.84	73.16	73.59	11,288,558	-2.59(-3.40%)
Nov 16, 2011	78.78	78.88	75.90	76.18	11,156,692	-3.31(-4.16%)
Nov 15, 2011	78.33	80.49	78.14	79.48	7,108,413	+0.37(+0.46%)
Nov 14, 2011	80.10	80.17	78.39	79.12	6,057,029	-1.89(-2.33%)
Nov 11, 2011	80.39	81.43	79.89	81.00	5,988,201	+1.72(+2.17%)
Nov 10, 2011	81.17	81.23	78.20	79.28	10,713,303	-0.14(-0.17%)
Nov 09, 2011	83.66	83.67	78.75	79.42	13,297,062	-7.10(-8.21%)
Nov 08, 2011	84.79	87.06	84.62	86.52	7,702,906	+2.40(+2.85%)
Nov 07, 2011	83.63	84.58	82.67	84.12	5,894,513	+0.42(+0.50%)
Nov 04, 2011	84.72	84.92	82.72	83.70	7,628,924	-2.10(-2.45%)
Nov 03, 2011	86.08	86.62	81.35	85.80	10,410,260	+1.23(+1.46%)
Nov 02, 2011	84.82	85.46	83.47	84.57	7,031,118	+2.06(+2.50%)
Nov 01, 2011	82.46	85.34	81.84	82.50	12,832,682	-4.79(-5.49%)
Oct 31, 2011	89.87	90.75	87.23	87.29	10,124,406	-5.03(-5.45%)
Oct 28, 2011	91.11	94.08	90.84	92.32	10,353,261	-0.43(-0.46%)
Oct 27, 2011	87.91	93.65	87.65	92.75	20,615,434	+8.02(+9.47%)
Oct 26, 2011	81.20	85.05	80.76	84.72	14,747,014	+4.69(+5.86%)
Oct 25, 2011	82.11	82.21	79.74	80.03	6,462,271	-2.82(-3.40%)
Oct 24, 2011	81.79	83.45	81.74	82.85	7,048,655	+1.51(+1.85%)
Oct 21, 2011	81.07	82.12	80.15	81.35	7,352,455	+0.98(+1.22%)
Oct 20, 2011	81.03	81.41	78.31	80.37	9,224,809	+0.06(+0.07%)
Oct 19, 2011	80.92	83.62	79.94	80.31	12,498,916	-1.16(-1.43%)
Oct 18, 2011	78.24	82.66	76.93	81.47	21,054,704	+4.26(+5.52%)
Oct 17, 2011	76.10	78.00	75.83	77.21	9,054,187	+0.14(+0.18%)
Oct 14, 2011	77.12	77.96	75.42	77.08	6,976,453	+0.46(+0.60%)
Oct 13, 2011	77.98	78.10	75.31	76.61	8,247,033	-2.36(-2.99%)
Oct 12, 2011	78.25	80.58	76.80	78.97	10,338,582	+1.92(+2.49%)
Oct 11, 2011	75.35	78.73	74.90	77.05	8,866,298	+0.45(+0.58%)
Oct 10, 2011	75.63	76.80	74.86	76.61	7,684,305	+2.75(+3.72%)
Oct 07, 2011	78.14	78.14	73.50	73.86	9,585,286	-4.18(-5.35%)
Oct 06, 2011	76.95	78.09	76.25	78.03	9,542,618	+2.90(+3.86%)
Oct 05, 2011	74.80	76.13	72.37	75.13	10,611,504	-0.23(-0.31%)
Oct 04, 2011	70.37	75.87	67.15	75.36	15,041,060	+3.59(+5.00%)
Oct 03, 2011	76.14	76.14	71.62	71.78	9,714,319	-3.56(-4.73%)
Sep 30, 2011	78.31	78.41	75.29	75.34	7,259,527	-4.24(-5.33%)
Sep 29, 2011	78.61	79.67	77.45	79.58	7,466,189	+2.83(+3.69%)
Sep 28, 2011	79.67	80.33	76.66	76.75	7,105,839	-2.57(-3.24%)
Sep 27, 2011	80.64	82.93	78.71	79.32	10,770,432	+0.33(+0.41%)
Sep 26, 2011	76.65	79.47	75.70	79.00	8,832,224	+3.16(+4.16%)
Sep 23, 2011	73.98	76.91	73.94	75.84	21,948,922	+0.96(+1.28%)
Sep 22, 2011	76.46	76.52	72.83	74.88	15,538,539	-3.09(-3.96%)
Sep 21, 2011	81.92	81.94	77.86	77.98	10,775,530	-3.78(-4.63%)
Sep 20, 2011	83.67	83.88	81.70	81.76	6,247,426	-1.75(-2.10%)
Sep 19, 2011	83.92	84.14	82.27	83.51	7,305,880	-2.14(-2.49%)
Sep 16, 2011	86.91	87.38	84.39	85.65	10,039,636	-0.38(-0.44%)
Sep 15, 2011	83.80	86.21	83.74	86.03	7,973,280	+2.73(+3.28%)
Sep 14, 2011	83.59	84.37	82.49	83.30	8,280,711	+0.36(+0.43%)
Sep 13, 2011	82.40	83.81	80.88	82.94	8,933,250	+0.93(+1.14%)
Sep 12, 2011	80.31	82.07	79.51	82.01	11,005,637	+0.53(+0.66%)
Sep 09, 2011	83.17	84.32	81.45	81.47	10,812,013	-2.02(-2.42%)
Sep 08, 2011	85.36	86.06	83.46	83.50	8,168,483	-2.83(-3.28%)
Sep 07, 2011	84.46	86.69	83.67	86.33	8,190,057	+3.01(+3.62%)
Sep 06, 2011	82.61	84.14	82.41	83.31	9,724,480	-1.99(-2.34%)
Sep 02, 2011	86.52	86.99	84.30	85.31	10,518,518	-4.06(-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.