Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	102.48	104.50	101.66	103.92	4,951,383	+2.04(+2.00%)
Nov 29, 2012	103.08	103.21	101.56	101.88	6,360,492	-0.70(-0.68%)
Nov 28, 2012	100.44	102.62	100.00	102.58	10,407,144	+6.07(+6.29%)
Nov 27, 2012	96.30	97.33	95.77	96.51	2,428,000	+0.25(+0.26%)
Nov 26, 2012	97.36	97.53	95.83	96.26	1,531,125	-1.66(-1.70%)
Nov 23, 2012	97.00	97.93	96.56	97.92	671,827	+1.18(+1.22%)
Nov 21, 2012	97.22	97.40	96.47	96.74	1,045,404	-0.38(-0.39%)
Nov 20, 2012	96.79	97.12	96.20	97.12	1,783,202	+0.55(+0.57%)
Nov 19, 2012	96.68	96.83	95.37	96.57	2,877,424	+0.88(+0.92%)
Nov 16, 2012	95.52	96.23	94.64	95.69	3,105,307	-0.01(-0.01%)
Nov 15, 2012	94.00	95.88	93.51	95.70	2,445,454	+1.23(+1.30%)
Nov 14, 2012	95.60	95.97	94.16	94.47	3,587,452	-1.22(-1.27%)
Nov 13, 2012	95.46	96.63	95.25	95.69	2,328,337	-0.29(-0.30%)
Nov 12, 2012	95.42	96.16	95.09	95.98	1,632,732	+0.52(+0.54%)
Nov 09, 2012	94.51	96.20	94.43	95.46	2,542,778	+0.72(+0.76%)
Nov 08, 2012	96.96	97.44	94.74	94.74	2,833,663	-2.56(-2.63%)
Nov 07, 2012	97.93	98.12	96.06	97.30	2,620,023	-1.49(-1.51%)
Nov 06, 2012	98.11	99.60	97.92	98.79	2,410,287	+1.06(+1.08%)
Nov 05, 2012	95.76	97.80	95.45	97.73	2,199,422	+1.61(+1.67%)
Nov 02, 2012	97.85	98.12	96.04	96.12	2,025,462	-1.01(-1.04%)
Nov 01, 2012	98.59	98.80	97.13	97.13	2,941,192	-1.30(-1.32%)
Oct 31, 2012	97.89	98.78	97.40	98.43	3,534,271	+1.49(+1.54%)
Oct 26, 2012	96.42	96.94	96.94	96.94	2,998,900	+0.32(+0.33%)
Oct 25, 2012	96.00	96.63	95.77	96.62	2,734,718	+1.00(+1.05%)
Oct 24, 2012	95.04	96.25	94.50	95.62	4,327,602	+0.44(+0.46%)
Oct 23, 2012	94.47	95.81	93.84	95.18	3,357,359	+0.40(+0.42%)
Oct 19, 2012	96.10	96.23	94.46	94.78	3,859,879	-1.55(-1.61%)
Oct 18, 2012	96.87	97.22	96.25	96.33	2,804,263	-0.45(-0.46%)
Oct 17, 2012	97.15	97.36	95.78	96.78	4,113,622	-0.22(-0.23%)
Oct 16, 2012	96.97	97.52	96.51	97.00	3,788,277	+0.49(+0.51%)
Oct 15, 2012	98.07	98.13	96.44	96.51	4,004,883	-1.04(-1.07%)
Oct 12, 2012	98.06	98.48	96.18	97.55	7,552,428	-0.77(-0.79%)
Oct 11, 2012	101.83	102.00	98.30	98.32	4,753,143	-3.23(-3.18%)
Oct 10, 2012	102.40	104.43	101.30	101.56	5,739,769	+1.92(+1.92%)
Oct 09, 2012	101.35	101.77	99.56	99.64	1,606,421	-1.71(-1.69%)
Oct 08, 2012	101.59	101.77	101.06	101.35	812,672	-0.44(-0.43%)
Oct 05, 2012	101.80	102.40	101.54	101.79	1,192,299	+0.31(+0.31%)
Oct 04, 2012	100.00	101.69	99.96	101.48	2,051,791	+1.86(+1.87%)
Oct 03, 2012	99.25	99.96	98.75	99.62	2,787,743	+0.13(+0.13%)
Oct 02, 2012	100.86	101.37	99.33	99.49	2,017,546	-1.02(-1.01%)
Oct 01, 2012	100.63	101.87	100.29	100.51	1,873,565	+0.35(+0.35%)
Sep 28, 2012	100.22	100.46	99.75	100.16	1,788,649	-0.14(-0.14%)
Sep 27, 2012	101.06	101.70	100.13	100.30	1,821,033	-0.70(-0.69%)
Sep 26, 2012	101.86	102.77	100.96	101.00	1,635,119	-0.44(-0.43%)
Sep 25, 2012	102.48	103.11	101.43	101.44	1,790,363	-1.17(-1.14%)
Sep 24, 2012	102.75	102.95	102.22	102.61	1,223,776	+0.25(+0.24%)
Sep 21, 2012	102.76	103.51	102.08	102.36	3,328,591	-0.28(-0.27%)
Sep 20, 2012	101.58	102.68	101.50	102.64	1,355,868	+0.76(+0.75%)
Sep 19, 2012	102.40	102.42	101.71	101.88	1,662,739	-0.11(-0.11%)
Sep 18, 2012	102.20	102.21	101.70	101.99	1,464,064	-0.26(-0.25%)
Sep 17, 2012	102.10	102.78	101.98	102.25	1,306,808	+0.07(+0.06%)
Sep 14, 2012	102.68	102.88	101.95	102.18	3,195,385	-0.57(-0.55%)
Sep 13, 2012	100.79	102.89	100.54	102.75	1,901,820	+1.86(+1.84%)
Sep 12, 2012	99.99	100.96	99.50	100.89	1,770,520	+1.37(+1.38%)
Sep 11, 2012	100.37	100.54	99.46	99.52	1,626,873	-0.93(-0.93%)
Sep 10, 2012	99.49	100.71	99.34	100.45	1,288,422	+0.73(+0.73%)
Sep 07, 2012	100.00	100.00	99.17	99.72	937,505	-0.26(-0.26%)
Sep 06, 2012	98.72	99.99	98.72	99.98	1,462,432	+1.76(+1.79%)
Sep 05, 2012	98.25	98.48	97.77	98.22	1,156,475	+0.07(+0.07%)
Sep 04, 2012	97.79	98.61	97.07	98.15	1,184,781	+0.28(+0.29%)
Aug 31, 2012	99.28	99.28	97.71	97.87	1,692,572	-0.72(-0.73%)
Aug 30, 2012	97.56	99.06	96.55	98.59	2,426,382	+1.48(+1.52%)
Aug 29, 2012	95.60	97.27	95.60	97.11	1,494,645	+0.47(+0.49%)
Aug 27, 2012	96.15	96.85	95.83	96.64	1,112,075	+0.39(+0.41%)
Aug 24, 2012	94.68	96.41	94.39	96.25	1,257,400	+1.51(+1.59%)
Aug 23, 2012	95.18	95.49	94.69	94.74	1,155,674	-0.79(-0.83%)
Aug 22, 2012	95.33	95.98	95.05	95.53	842,224	+0.24(+0.25%)
Aug 21, 2012	95.95	96.13	95.16	95.29	1,256,140	-0.73(-0.76%)
Aug 20, 2012	96.00	96.12	95.64	96.02	684,339	-0.12(-0.12%)
Aug 17, 2012	96.79	96.84	95.86	96.14	1,520,576	-0.34(-0.35%)
Aug 16, 2012	96.23	96.61	95.70	96.48	1,638,043	+0.01(+0.01%)
Aug 15, 2012	95.84	96.89	95.51	96.47	1,082,284	+0.80(+0.84%)
Aug 14, 2012	96.00	96.00	95.37	95.67	1,187,400	+0.04(+0.04%)
Aug 13, 2012	95.08	95.63	94.84	95.63	830,443	+0.33(+0.35%)
Aug 10, 2012	95.02	95.43	94.51	95.30	1,214,895	-0.07(-0.07%)
Aug 09, 2012	95.82	95.90	95.05	95.37	1,006,960	-0.26(-0.27%)
Aug 08, 2012	95.94	96.35	95.44	95.63	1,369,690	-0.17(-0.18%)
Aug 07, 2012	96.72	96.93	95.75	95.80	1,705,394	-0.70(-0.73%)
Aug 06, 2012	97.18	97.20	96.42	96.50	1,071,384	-0.71(-0.73%)
Aug 03, 2012	97.00	97.38	96.71	97.21	1,371,571	+1.51(+1.58%)
Aug 02, 2012	95.60	96.34	95.00	95.70	1,373,414	-0.24(-0.25%)
Aug 01, 2012	96.43	97.17	95.63	95.94	2,839,018	-0.24(-0.25%)
Jul 31, 2012	96.14	96.58	95.56	96.18	1,361,883	-0.28(-0.29%)
Jul 30, 2012	97.11	97.30	96.14	96.46	1,838,039	-0.65(-0.67%)
Jul 27, 2012	96.15	97.76	96.07	97.11	1,564,670	+1.20(+1.25%)
Jul 26, 2012	94.95	96.13	94.86	95.91	1,562,097	+2.16(+2.30%)
Jul 25, 2012	94.19	94.25	93.20	93.75	1,462,286	-0.33(-0.35%)
Jul 24, 2012	94.52	94.52	93.43	94.08	1,278,275	-0.31(-0.33%)
Jul 23, 2012	95.11	95.11	93.87	94.39	1,546,901	-1.22(-1.28%)
Jul 20, 2012	95.80	96.40	95.09	95.61	2,024,355	-0.34(-0.35%)
Jul 19, 2012	96.02	96.38	95.07	95.95	1,602,228	-0.01(-0.01%)
Jul 18, 2012	95.68	96.43	95.52	95.96	1,788,304	-0.10(-0.10%)
Jul 17, 2012	95.30	96.35	94.91	96.06	1,767,900	+0.91(+0.96%)
Jul 16, 2012	94.54	95.36	94.10	95.15	1,313,842	+0.34(+0.36%)
Jul 13, 2012	94.11	94.97	93.74	94.81	1,509,962	+0.79(+0.84%)
Jul 12, 2012	94.09	94.24	93.11	94.02	1,895,111	-0.48(-0.51%)
Jul 11, 2012	93.88	94.72	93.75	94.50	2,074,030	+0.70(+0.75%)
Jul 10, 2012	94.47	94.75	93.65	93.80	1,867,515	-0.17(-0.18%)
Jul 09, 2012	94.00	94.34	93.18	93.97	1,511,249	+0.29(+0.31%)
Jul 06, 2012	94.06	94.70	93.46	93.68	1,721,957	-0.32(-0.34%)
Jul 05, 2012	93.46	94.53	93.44	94.00	1,902,158	-0.42(-0.44%)
Jul 03, 2012	94.51	94.62	94.10	94.42	1,120,879	+0.02(+0.02%)
Jul 02, 2012	95.00	95.55	94.23	94.40	2,279,291	-0.60(-0.63%)
Jun 29, 2012	93.51	95.11	93.43	95.00	3,437,955	+2.08(+2.24%)
Jun 28, 2012	90.83	93.00	89.91	92.92	4,408,278	+1.60(+1.75%)
Jun 27, 2012	91.98	92.21	91.00	91.32	2,087,515	-0.37(-0.40%)
Jun 26, 2012	91.15	91.79	90.70	91.69	2,600,076	+0.82(+0.90%)
Jun 25, 2012	90.75	91.25	90.39	90.87	1,592,571	-0.06(-0.07%)
Jun 22, 2012	90.79	91.29	90.42	90.93	1,540,122	+0.53(+0.59%)
Jun 21, 2012	91.50	92.35	90.28	90.40	2,631,671	-1.09(-1.19%)
Jun 20, 2012	91.68	91.93	90.87	91.49	1,929,812	-0.37(-0.40%)
Jun 19, 2012	91.93	92.67	91.44	91.86	1,821,392	-0.17(-0.18%)
Jun 18, 2012	91.37	92.09	91.01	92.03	1,570,851	+0.59(+0.65%)
Jun 15, 2012	90.35	91.64	90.09	91.44	3,912,901	+1.61(+1.79%)
Jun 14, 2012	87.85	90.08	87.81	89.83	3,117,294	+2.40(+2.75%)
Jun 13, 2012	88.11	88.41	87.25	87.43	1,405,831	-1.07(-1.21%)
Jun 12, 2012	88.24	88.56	87.58	88.50	1,822,436	+0.59(+0.67%)
Jun 11, 2012	89.06	89.15	87.84	87.91	1,569,472	-0.83(-0.94%)
Jun 08, 2012	88.01	89.20	87.70	88.74	1,889,154	+0.61(+0.69%)
Jun 07, 2012	88.05	88.70	87.95	88.13	1,909,632	+0.35(+0.40%)
Jun 06, 2012	86.99	87.83	86.88	87.78	2,187,023	+1.01(+1.16%)
Jun 05, 2012	86.29	86.96	85.74	86.77	2,143,718	+0.21(+0.24%)
Jun 04, 2012	85.44	86.60	85.37	86.56	2,403,976	+1.07(+1.25%)
Jun 01, 2012	86.00	86.16	85.17	85.49	3,096,008	-0.90(-1.04%)
May 31, 2012	85.59	87.05	85.58	86.39	3,564,660	+0.58(+0.68%)
May 30, 2012	85.90	86.42	85.77	85.81	3,111,894	-0.83(-0.96%)
May 29, 2012	85.11	86.68	85.08	86.64	3,151,324	+2.16(+2.56%)
May 25, 2012	84.90	85.07	84.00	84.48	2,379,533	+0.00(+0.00%)
May 24, 2012	84.25	85.27	83.48	84.48	3,558,054	+1.17(+1.40%)
May 23, 2012	82.98	83.36	82.26	83.31	2,915,712	-0.07(-0.08%)
May 22, 2012	83.47	84.26	83.01	83.38	2,244,780	-0.35(-0.42%)
May 21, 2012	83.19	83.88	82.75	83.73	1,598,775	+0.79(+0.95%)
May 18, 2012	83.70	84.19	82.66	82.94	3,152,636	-0.53(-0.63%)
May 17, 2012	84.86	85.21	83.47	83.47	2,022,488	-1.44(-1.70%)
May 16, 2012	84.88	85.26	84.57	84.91	2,149,512	+0.33(+0.39%)
May 15, 2012	84.10	85.14	84.08	84.58	2,165,157	+0.28(+0.33%)
May 14, 2012	84.26	84.72	83.76	84.30	1,656,497	-0.30(-0.35%)
May 11, 2012	83.84	85.05	83.70	84.60	2,864,082	+0.72(+0.86%)
May 10, 2012	83.40	84.36	83.11	83.88	2,599,949	+1.26(+1.53%)
May 09, 2012	82.22	83.10	82.10	82.62	2,415,977	-0.02(-0.02%)
May 08, 2012	83.02	83.32	81.98	82.64	2,609,436	-0.51(-0.61%)
May 07, 2012	83.38	83.74	83.00	83.15	2,042,884	-0.24(-0.29%)
May 04, 2012	84.21	84.43	83.32	83.39	2,796,816	-0.85(-1.01%)
May 03, 2012	85.86	85.94	83.94	84.24	4,696,544	-2.40(-2.77%)
May 02, 2012	86.89	86.95	86.24	86.64	2,432,707	-0.33(-0.38%)
May 01, 2012	86.91	88.00	86.38	86.97	2,970,472	-1.21(-1.37%)
Apr 30, 2012	88.70	89.00	88.13	88.18	1,790,638	-0.51(-0.58%)
Apr 27, 2012	88.39	89.22	88.14	88.69	1,597,440	+0.61(+0.69%)
Apr 26, 2012	87.26	88.46	87.00	88.08	2,443,072	+0.80(+0.92%)
Apr 25, 2012	86.77	87.45	86.52	87.28	2,301,822	+0.85(+0.98%)
Apr 24, 2012	86.81	87.20	86.22	86.43	1,796,969	-0.19(-0.22%)
Apr 23, 2012	87.22	87.30	86.39	86.62	1,712,382	-0.96(-1.10%)
Apr 20, 2012	87.38	88.07	87.26	87.58	2,203,636	+0.46(+0.53%)
Apr 19, 2012	87.94	87.94	86.69	87.12	1,762,740	-0.95(-1.08%)
Apr 18, 2012	87.30	88.49	87.19	88.07	1,620,079	+0.40(+0.46%)
Apr 17, 2012	87.17	87.86	87.14	87.67	1,732,842	+0.79(+0.91%)
Apr 16, 2012	86.66	87.12	86.30	86.88	1,956,608	+0.56(+0.65%)
Apr 13, 2012	86.91	87.14	86.03	86.32	2,738,352	-0.86(-0.99%)
Apr 12, 2012	87.51	87.54	86.95	87.18	2,509,731	-0.14(-0.16%)
Apr 11, 2012	87.50	87.59	87.06	87.32	1,912,560	+0.43(+0.49%)
Apr 10, 2012	87.54	87.59	86.37	86.89	2,812,042	-0.99(-1.13%)
Apr 09, 2012	87.68	88.14	87.03	87.88	1,817,662	-0.77(-0.87%)
Apr 05, 2012	87.41	88.87	87.40	88.65	2,752,580	-0.39(-0.44%)
Apr 04, 2012	90.14	90.50	88.97	89.04	2,529,341	-1.35(-1.49%)
Apr 03, 2012	91.45	91.76	90.01	90.39	2,822,950	-1.45(-1.58%)
Apr 02, 2012	90.94	92.10	90.83	91.84	2,705,081	+1.04(+1.15%)
Mar 30, 2012	90.04	91.15	90.01	90.80	2,558,065	+0.96(+1.07%)
Mar 29, 2012	90.16	90.72	89.33	89.84	2,245,566	-0.78(-0.86%)
Mar 28, 2012	91.24	91.49	90.13	90.62	1,608,972	-0.66(-0.72%)
Mar 27, 2012	91.53	91.78	90.97	91.28	1,310,688	-0.24(-0.26%)
Mar 26, 2012	90.63	91.53	90.38	91.52	1,884,743	+1.25(+1.38%)
Mar 23, 2012	90.49	90.63	89.83	90.27	1,601,302	-0.23(-0.25%)
Mar 22, 2012	90.25	91.09	90.05	90.50	1,499,265	-0.14(-0.15%)
Mar 21, 2012	90.36	90.95	90.21	90.64	1,693,821	+0.38(+0.42%)
Mar 20, 2012	89.90	90.49	89.58	90.26	1,500,384	+0.24(+0.27%)
Mar 19, 2012	90.75	90.76	89.58	90.02	1,608,211	-0.42(-0.46%)
Mar 16, 2012	91.26	91.50	90.26	90.44	3,556,564	-1.02(-1.12%)
Mar 15, 2012	90.82	91.60	90.27	91.46	1,834,274	+0.56(+0.62%)
Mar 14, 2012	89.47	90.96	89.46	90.90	2,066,771	+0.92(+1.02%)
Mar 13, 2012	89.78	90.00	89.29	89.98	1,737,497	+0.55(+0.62%)
Mar 12, 2012	89.28	89.72	89.06	89.43	1,354,692	+0.09(+0.10%)
Mar 09, 2012	88.47	89.52	88.38	89.34	1,724,075	+1.04(+1.18%)
Mar 08, 2012	88.01	88.50	87.84	88.30	1,614,120	+0.41(+0.47%)
Mar 07, 2012	87.90	87.93	87.20	87.89	2,173,854	+0.31(+0.35%)
Mar 06, 2012	87.11	87.95	86.95	87.58	3,181,210	-0.05(-0.06%)
Mar 05, 2012	86.00	87.67	85.83	87.63	3,040,478	+1.40(+1.62%)
Mar 02, 2012	85.71	86.30	85.71	86.23	1,956,295	+0.07(+0.08%)
Mar 01, 2012	86.54	86.79	85.69	86.16	3,051,011	+0.10(+0.12%)
Feb 29, 2012	86.19	87.20	85.73	86.06	5,345,045	+0.79(+0.93%)
Feb 28, 2012	85.03	85.86	84.58	85.27	3,528,046	+0.18(+0.21%)
Feb 27, 2012	84.17	85.25	84.01	85.09	2,344,406	+0.69(+0.82%)
Feb 24, 2012	84.99	84.99	84.05	84.40	1,262,134	-0.37(-0.44%)
Feb 23, 2012	84.31	84.96	83.80	84.77	1,996,804	+0.46(+0.55%)
Feb 22, 2012	84.35	84.74	83.72	84.31	1,955,212	+0.05(+0.06%)
Feb 21, 2012	84.60	84.69	83.65	84.26	2,345,751	-0.21(-0.25%)
Feb 17, 2012	83.94	84.51	83.80	84.47	1,966,296	+0.42(+0.50%)
Feb 16, 2012	83.51	84.05	83.51	84.05	1,771,803	+0.81(+0.97%)
Feb 15, 2012	84.48	84.52	83.04	83.24	1,570,284	-0.86(-1.02%)
Feb 14, 2012	83.47	84.10	83.30	84.10	1,185,913	+0.23(+0.27%)
Feb 13, 2012	84.55	84.61	83.24	83.87	1,556,202	-0.33(-0.39%)
Feb 10, 2012	84.12	84.31	83.68	84.20	1,689,036	-0.33(-0.39%)
Feb 09, 2012	84.27	84.60	84.07	84.53	1,317,248	+0.25(+0.30%)
Feb 08, 2012	84.45	84.59	83.85	84.28	1,662,525	-0.28(-0.33%)
Feb 07, 2012	84.66	85.00	84.38	84.56	1,574,842	-0.48(-0.56%)
Feb 06, 2012	84.67	85.20	84.65	85.04	1,378,932	-0.32(-0.37%)
Feb 03, 2012	86.11	86.18	84.97	85.36	2,347,868	-0.15(-0.18%)
Feb 02, 2012	83.76	85.89	83.76	85.51	4,697,854	+2.29(+2.75%)
Feb 01, 2012	82.92	83.94	82.78	83.22	3,036,218	+0.95(+1.15%)
Jan 31, 2012	81.77	82.30	81.12	82.27	1,844,880	+0.83(+1.02%)
Jan 30, 2012	81.20	81.67	81.00	81.44	1,973,266	-0.18(-0.22%)
Jan 27, 2012	82.13	82.44	81.38	81.62	2,312,026	-0.44(-0.53%)
Jan 26, 2012	82.83	83.08	81.80	82.06	1,952,383	-0.66(-0.80%)
Jan 25, 2012	81.39	82.80	81.23	82.72	2,558,289	+0.99(+1.21%)
Jan 24, 2012	81.26	81.88	81.15	81.73	1,642,877	+0.09(+0.11%)
Jan 23, 2012	81.30	82.00	81.22	81.64	1,916,714	+0.23(+0.28%)
Jan 20, 2012	81.30	81.68	80.89	81.41	2,304,375	+0.20(+0.25%)
Jan 19, 2012	81.70	81.75	81.11	81.21	1,994,090	-0.55(-0.67%)
Jan 18, 2012	81.29	81.76	80.59	81.76	2,418,043	+0.34(+0.42%)
Jan 17, 2012	81.24	81.75	80.61	81.42	2,747,762	+0.81(+1.00%)
Jan 13, 2012	79.87	80.79	79.29	80.61	2,658,165	+0.66(+0.83%)
Jan 12, 2012	80.19	80.47	79.77	79.95	2,502,822	-0.04(-0.05%)
Jan 11, 2012	79.32	80.16	78.98	79.99	2,415,446	+0.84(+1.06%)
Jan 10, 2012	79.37	79.72	79.13	79.15	3,647,448	+0.14(+0.18%)
Jan 09, 2012	80.34	81.00	78.81	79.01	4,798,215	-2.12(-2.61%)
Jan 06, 2012	83.17	83.17	81.12	81.13	3,397,524	-2.13(-2.56%)
Jan 05, 2012	83.57	83.64	82.10	83.26	3,590,494	-0.81(-0.96%)
Jan 04, 2012	84.67	84.95	84.01	84.07	2,259,826	+0.75(+0.90%)
Dec 30, 2011	83.76	84.34	83.28	83.32	1,235,436	-1.02(-1.21%)
Dec 29, 2011	84.20	84.40	83.60	84.34	1,016,915	+0.16(+0.19%)
Dec 28, 2011	84.58	84.66	84.03	84.18	1,141,739	-0.40(-0.47%)
Dec 27, 2011	84.50	84.75	83.86	84.58	986,688	-0.08(-0.09%)
Dec 23, 2011	83.69	84.70	83.53	84.66	1,043,059	+0.87(+1.04%)
Dec 21, 2011	83.59	84.41	82.96	83.79	2,642,185	+0.15(+0.18%)
Dec 20, 2011	83.15	83.91	82.91	83.64	2,892,140	+1.58(+1.93%)
Dec 19, 2011	82.80	83.38	81.85	82.06	2,236,656	-0.51(-0.62%)
Dec 16, 2011	83.07	83.63	82.32	82.57	3,874,557	+0.00(+0.00%)
Dec 15, 2011	83.10	83.33	82.50	82.57	1,911,967	-0.18(-0.22%)
Dec 14, 2011	83.57	83.92	82.75	82.75	1,890,816	-0.88(-1.05%)
Dec 13, 2011	84.60	84.71	83.38	83.63	2,480,963	-0.52(-0.62%)
Dec 12, 2011	84.10	84.60	83.52	84.15	2,535,817	-0.22(-0.26%)
Dec 09, 2011	84.68	85.30	84.13	84.37	3,893,536	-1.39(-1.62%)
Dec 08, 2011	84.87	86.95	84.00	85.76	4,377,529	-1.71(-1.95%)
Dec 07, 2011	87.69	87.98	86.19	87.47	2,714,793	-0.59(-0.67%)
Dec 06, 2011	87.56	88.40	86.93	88.06	2,350,479	+0.86(+0.99%)
Dec 05, 2011	87.79	88.19	86.65	87.20	1,818,857	+0.47(+0.54%)
Dec 02, 2011	87.65	88.68	86.62	86.73	2,616,549	-0.36(-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.