Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	85.81	86.96	85.70	86.57	1,594,972	+0.69(+0.80%)
Nov 29, 2012	85.40	86.20	85.29	85.88	1,080,331	+0.88(+1.03%)
Nov 28, 2012	84.75	85.35	83.98	85.00	1,695,426	+0.19(+0.23%)
Nov 27, 2012	85.43	85.71	84.43	84.81	1,860,289	-0.74(-0.87%)
Nov 26, 2012	85.73	85.78	85.08	85.55	1,534,566	-0.50(-0.58%)
Nov 23, 2012	85.63	86.05	85.10	86.05	280,056	+0.77(+0.90%)
Nov 21, 2012	85.39	85.73	85.04	85.28	918,478	-0.20(-0.24%)
Nov 20, 2012	84.64	85.85	84.59	85.49	1,396,385	+0.71(+0.84%)
Nov 19, 2012	84.61	85.00	84.49	84.77	1,308,987	+0.59(+0.71%)
Nov 16, 2012	83.58	84.43	82.84	84.18	2,178,110	+0.69(+0.82%)
Nov 15, 2012	84.36	84.86	83.23	83.49	1,492,954	-0.88(-1.04%)
Nov 14, 2012	85.36	85.53	83.89	84.37	1,276,277	-0.89(-1.04%)
Nov 13, 2012	84.50	85.94	84.47	85.26	1,305,596	+0.49(+0.58%)
Nov 12, 2012	85.18	85.38	84.53	84.76	723,829	-0.22(-0.26%)
Nov 09, 2012	84.59	85.81	84.56	84.98	1,401,987	+0.35(+0.41%)
Nov 08, 2012	86.15	86.41	84.63	84.64	1,587,919	-1.95(-2.25%)
Nov 07, 2012	85.04	86.87	84.68	86.58	1,936,394	+1.11(+1.29%)
Nov 06, 2012	85.17	86.04	84.61	85.48	1,022,505	+0.16(+0.18%)
Nov 05, 2012	85.02	85.60	84.81	85.32	957,361	+0.01(+0.01%)
Nov 02, 2012	86.66	87.85	85.15	85.31	1,885,544	-1.19(-1.37%)
Nov 01, 2012	85.47	86.52	85.20	86.50	1,531,875	+1.18(+1.38%)
Oct 31, 2012	85.04	85.62	84.12	85.32	1,627,277	+0.67(+0.79%)
Oct 26, 2012	84.99	84.65	84.65	84.65	2,197,540	-0.53(-0.62%)
Oct 25, 2012	84.12	86.42	84.12	85.18	3,574,167	+3.34(+4.08%)
Oct 24, 2012	82.01	82.63	81.71	81.85	1,297,690	-0.08(-0.10%)
Oct 23, 2012	82.27	82.51	81.77	81.93	1,307,785	-0.55(-0.67%)
Oct 19, 2012	83.36	83.36	81.93	82.48	1,714,744	-1.04(-1.25%)
Oct 18, 2012	83.44	83.69	83.17	83.52	715,621	+0.07(+0.09%)
Oct 17, 2012	84.31	84.69	83.32	83.45	1,500,423	-1.09(-1.29%)
Oct 16, 2012	83.10	84.55	83.10	84.53	1,642,639	+1.44(+1.73%)
Oct 15, 2012	81.76	83.25	81.62	83.10	1,674,789	+1.46(+1.79%)
Oct 12, 2012	81.41	82.25	81.38	81.64	1,389,623	+0.26(+0.31%)
Oct 11, 2012	81.86	82.08	81.38	81.38	744,773	-0.04(-0.04%)
Oct 10, 2012	82.01	82.01	80.88	81.42	1,096,351	-0.74(-0.90%)
Oct 09, 2012	81.64	82.26	81.58	82.16	1,732,720	+0.66(+0.81%)
Oct 08, 2012	81.81	82.04	81.35	81.50	903,174	-0.31(-0.38%)
Oct 05, 2012	82.29	82.82	81.55	81.81	1,348,519	-0.37(-0.45%)
Oct 04, 2012	80.27	82.87	80.03	82.18	3,460,976	+2.44(+3.06%)
Oct 03, 2012	78.97	80.16	78.66	79.73	1,623,849	+0.74(+0.94%)
Oct 02, 2012	78.55	78.99	78.24	78.99	1,828,497	+0.44(+0.56%)
Oct 01, 2012	78.84	79.28	78.46	78.55	2,594,358	-0.11(-0.14%)
Sep 28, 2012	79.59	79.59	78.49	78.66	2,449,268	-1.02(-1.29%)
Sep 27, 2012	80.47	80.50	79.51	79.69	1,707,150	-0.59(-0.73%)
Sep 26, 2012	80.30	81.01	80.17	80.27	1,605,365	+0.13(+0.16%)
Sep 25, 2012	79.85	80.38	79.65	80.15	1,611,324	+0.59(+0.75%)
Sep 24, 2012	78.95	80.19	78.87	79.55	1,637,692	+0.26(+0.32%)
Sep 21, 2012	79.19	80.08	79.00	79.30	1,993,024	+0.46(+0.58%)
Sep 20, 2012	77.75	78.84	77.41	78.84	2,300,294	+0.68(+0.87%)
Sep 19, 2012	79.47	79.59	78.02	78.16	2,434,301	-1.34(-1.69%)
Sep 18, 2012	79.19	79.63	78.50	79.51	1,519,244	+0.31(+0.39%)
Sep 17, 2012	79.71	80.12	79.05	79.19	2,153,653	-0.72(-0.90%)
Sep 14, 2012	80.28	80.28	78.29	79.92	3,802,352	-0.50(-0.63%)
Sep 13, 2012	79.55	80.48	79.54	80.42	1,848,840	+0.80(+1.00%)
Sep 12, 2012	80.40	80.40	79.55	79.62	1,117,537	-0.34(-0.42%)
Sep 11, 2012	80.32	80.37	79.85	79.96	1,136,206	-0.36(-0.44%)
Sep 10, 2012	80.79	81.03	80.32	80.32	1,105,772	-0.60(-0.75%)
Sep 07, 2012	81.71	82.15	80.67	80.92	1,405,361	-0.86(-1.05%)
Sep 06, 2012	81.39	82.08	81.26	81.78	2,062,228	+0.72(+0.89%)
Sep 05, 2012	80.66	81.37	80.33	81.06	1,992,083	+1.33(+1.66%)

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.