Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	72.26	72.90	72.23	72.33	5,232,056	-0.46(-0.64%)
Dec 29, 2011	72.46	73.13	72.19	72.80	5,345,796	+0.71(+0.99%)
Dec 28, 2011	73.32	73.94	72.03	72.09	4,878,717	-1.42(-1.94%)
Dec 27, 2011	74.79	75.06	73.45	73.51	4,577,301	-1.51(-2.02%)
Dec 23, 2011	75.83	75.99	74.17	75.02	4,901,415	+1.43(+1.95%)
Dec 21, 2011	72.82	73.76	71.41	73.59	7,949,119	+0.82(+1.12%)
Dec 20, 2011	71.85	73.19	70.51	72.77	10,701,620	+2.62(+3.74%)
Dec 19, 2011	72.49	72.73	69.51	70.15	11,874,722	-1.92(-2.66%)
Dec 16, 2011	74.16	74.86	71.91	72.07	12,569,091	-1.44(-1.96%)
Dec 15, 2011	75.78	76.07	73.51	73.51	10,184,354	-1.08(-1.45%)
Dec 14, 2011	75.01	76.56	73.95	74.59	10,471,667	-1.43(-1.88%)
Dec 13, 2011	79.34	79.94	74.67	76.02	12,633,746	-2.39(-3.05%)
Dec 12, 2011	79.46	79.55	78.01	78.41	7,666,736	-2.74(-3.37%)
Dec 09, 2011	80.89	82.85	80.62	81.15	8,771,579	+1.22(+1.53%)
Dec 08, 2011	82.93	83.74	79.49	79.93	11,523,773	-4.17(-4.96%)
Dec 07, 2011	80.21	84.87	79.23	84.09	13,277,158	+3.18(+3.92%)
Dec 06, 2011	79.70	81.67	79.19	80.92	8,001,302	+1.07(+1.34%)
Dec 05, 2011	79.64	81.74	79.23	79.85	10,660,579	+2.06(+2.64%)
Dec 02, 2011	76.41	81.93	76.41	77.79	18,908,184	+2.26(+2.99%)
Dec 01, 2011	75.65	76.49	74.55	75.53	7,545,905	-1.14(-1.49%)
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%)

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.