Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	75.35	76.93	75.34	76.60	5,317,396	+3.62(+4.96%)
Nov 29, 2011	73.72	73.89	72.95	72.98	3,739,889	-0.16(-0.22%)
Nov 28, 2011	72.61	73.58	72.49	73.14	4,026,061	+2.10(+2.96%)
Nov 25, 2011	70.41	72.01	70.41	71.04	1,892,548	+0.07(+0.10%)
Nov 23, 2011	71.77	72.43	70.97	70.97	4,713,568	-2.08(-2.85%)
Nov 22, 2011	73.84	73.95	72.53	73.05	3,817,649	-1.02(-1.38%)
Nov 21, 2011	74.64	74.84	72.84	74.07	4,692,233	-2.04(-2.68%)
Nov 18, 2011	76.25	76.42	75.27	76.11	3,442,245	+0.42(+0.55%)
Nov 17, 2011	77.26	77.42	74.93	75.69	4,923,201	-1.76(-2.27%)
Nov 16, 2011	77.91	78.90	77.34	77.45	5,749,409	-1.88(-2.37%)
Nov 15, 2011	78.81	79.80	78.14	79.33	3,775,500	+0.28(+0.35%)
Nov 14, 2011	79.18	79.73	78.68	79.05	3,149,442	-0.78(-0.98%)
Nov 11, 2011	78.66	80.36	78.66	79.83	4,573,688	+2.36(+3.05%)
Nov 10, 2011	77.29	78.12	76.86	77.47	3,664,226	+1.03(+1.35%)
Nov 09, 2011	77.43	77.65	75.96	76.44	4,682,529	-2.43(-3.08%)
Nov 08, 2011	78.63	79.00	77.91	78.87	3,756,913	+0.53(+0.68%)
Nov 07, 2011	78.08	78.35	76.87	78.34	3,446,235	+0.54(+0.69%)
Nov 04, 2011	78.16	78.16	76.52	77.80	4,131,756	-0.64(-0.82%)
Nov 03, 2011	77.81	78.65	77.15	78.44	4,407,519	+1.53(+1.99%)
Nov 02, 2011	76.54	77.39	76.17	76.91	4,736,616	+1.72(+2.29%)
Nov 01, 2011	76.13	76.26	74.36	75.19	5,860,215	-2.79(-3.58%)
Oct 31, 2011	79.16	79.17	77.94	77.98	3,710,199	-1.53(-1.92%)
Oct 28, 2011	79.01	79.92	78.96	79.51	4,123,501	+0.21(+0.26%)
Oct 27, 2011	77.87	79.97	77.81	79.30	6,135,146	+3.24(+4.26%)
Oct 26, 2011	76.39	76.85	75.03	76.06	4,966,822	+0.78(+1.04%)
Oct 25, 2011	75.16	76.35	74.96	75.28	4,191,822	-1.37(-1.79%)
Oct 24, 2011	76.05	76.91	75.79	76.65	4,198,999	+1.09(+1.44%)
Oct 21, 2011	75.00	75.84	74.53	75.56	6,050,894	+1.31(+1.76%)
Oct 20, 2011	73.58	74.65	72.57	74.25	5,021,103	+0.99(+1.35%)
Oct 19, 2011	73.50	74.78	72.50	73.26	6,425,635	-0.86(-1.16%)
Oct 18, 2011	72.46	74.92	71.70	74.12	5,005,084	+2.00(+2.77%)
Oct 17, 2011	74.48	74.57	71.95	72.12	4,009,837	-2.52(-3.38%)
Oct 14, 2011	74.45	74.85	73.99	74.64	3,160,792	+1.10(+1.50%)
Oct 13, 2011	74.83	74.92	72.39	73.54	4,754,521	-0.70(-0.94%)
Oct 12, 2011	74.29	75.00	73.83	74.24	5,096,109	+0.50(+0.68%)
Oct 11, 2011	73.62	74.01	72.95	73.74	3,632,885	-0.01(-0.01%)
Oct 10, 2011	72.70	73.75	72.45	73.75	3,411,876	+2.29(+3.20%)
Oct 07, 2011	71.59	72.38	70.89	71.46	5,210,301	+0.48(+0.68%)
Oct 06, 2011	70.06	71.03	70.06	70.98	5,793,668	+1.37(+1.97%)
Oct 05, 2011	69.55	69.94	68.80	69.61	9,774,728	+0.07(+0.10%)
Oct 04, 2011	68.43	69.68	66.87	69.54	8,642,217	+0.18(+0.26%)
Oct 03, 2011	70.17	70.92	69.06	69.36	6,068,270	-1.00(-1.42%)
Sep 30, 2011	70.71	71.99	70.04	70.36	6,900,690	-2.06(-2.84%)
Sep 29, 2011	73.11	73.30	70.92	72.42	4,717,709	+0.57(+0.79%)
Sep 28, 2011	73.38	74.27	71.65	71.85	6,377,379	-1.30(-1.78%)
Sep 27, 2011	73.49	74.86	72.36	73.15	6,842,069	+1.60(+2.24%)
Sep 26, 2011	69.87	71.71	69.13	71.55	7,967,855	+2.63(+3.82%)
Sep 23, 2011	69.00	69.74	68.34	68.92	8,762,271	+0.61(+0.89%)
Sep 22, 2011	70.05	70.49	67.32	68.31	13,122,508	-6.56(-8.76%)
Sep 21, 2011	75.95	77.58	74.81	74.87	6,967,879	-1.14(-1.50%)
Sep 20, 2011	76.21	76.95	74.96	76.01	5,783,255	+0.46(+0.61%)
Sep 19, 2011	74.22	75.88	73.86	75.55	5,316,102	+0.05(+0.07%)
Sep 16, 2011	76.14	76.24	74.72	75.50	8,955,864	-0.11(-0.15%)
Sep 15, 2011	74.44	75.71	74.31	75.61	5,391,775	+1.93(+2.62%)
Sep 14, 2011	72.81	74.75	71.29	73.68	4,890,262	+1.23(+1.70%)
Sep 13, 2011	71.59	72.73	70.69	72.45	4,234,249	+1.32(+1.86%)
Sep 12, 2011	69.74	71.22	69.24	71.13	5,015,700	+0.60(+0.85%)
Sep 09, 2011	71.58	71.93	70.12	70.53	5,302,062	-2.10(-2.89%)
Sep 08, 2011	72.43	73.44	72.29	72.63	5,346,403	-0.33(-0.45%)
Sep 07, 2011	72.08	72.97	71.48	72.96	4,613,949	+2.46(+3.49%)
Sep 06, 2011	68.57	70.66	68.49	70.50	4,740,143	-0.54(-0.76%)
Sep 02, 2011	71.54	71.88	70.66	71.04	4,838,630	-2.01(-2.75%)

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.