Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	75.42	76.59	75.12	76.55	2,413,078	+4.20(+5.81%)
Nov 29, 2011	72.68	72.93	71.86	72.35	2,066,228	-0.14(-0.19%)
Nov 28, 2011	71.55	72.63	71.40	72.48	1,818,799	+3.45(+5.00%)
Nov 25, 2011	69.53	70.41	69.01	69.03	1,029,239	-0.87(-1.24%)
Nov 23, 2011	71.46	71.63	69.83	69.90	1,855,772	-2.33(-3.23%)
Nov 22, 2011	72.50	73.15	71.78	72.23	1,970,863	-0.42(-0.57%)
Nov 21, 2011	72.93	73.19	71.92	72.64	2,124,302	-1.76(-2.37%)
Nov 18, 2011	74.91	75.09	73.98	74.41	1,547,043	-0.33(-0.45%)
Nov 17, 2011	75.91	76.35	74.31	74.74	1,746,080	-1.27(-1.68%)
Nov 16, 2011	76.54	78.09	75.90	76.02	1,604,981	-1.39(-1.80%)
Nov 15, 2011	75.92	77.81	75.56	77.41	2,875,636	+0.97(+1.27%)
Nov 14, 2011	77.10	77.33	75.91	76.44	1,213,895	-0.83(-1.08%)
Nov 11, 2011	76.21	77.55	76.12	77.27	2,604,936	+2.07(+2.75%)
Nov 10, 2011	76.02	76.23	74.38	75.20	1,534,639	+0.32(+0.42%)
Nov 09, 2011	76.16	76.89	74.77	74.89	1,497,772	-3.77(-4.79%)
Nov 08, 2011	78.16	78.71	76.49	78.66	2,706,556	+1.13(+1.46%)
Nov 07, 2011	77.84	78.12	75.96	77.53	2,061,353	-0.33(-0.42%)
Nov 04, 2011	77.29	78.07	76.68	77.85	1,333,575	-0.24(-0.31%)
Nov 03, 2011	77.34	78.31	75.31	78.09	2,892,831	+1.83(+2.41%)
Nov 02, 2011	75.56	76.29	74.75	76.26	2,172,352	+1.82(+2.44%)
Nov 01, 2011	73.75	75.78	73.69	74.44	2,461,102	-2.56(-3.32%)
Oct 31, 2011	77.85	78.40	76.83	77.00	2,025,202	-2.10(-2.65%)
Oct 28, 2011	79.07	79.93	78.80	79.10	2,087,638	-0.22(-0.27%)
Oct 27, 2011	78.20	79.87	77.33	79.31	1,656,198	+4.06(+5.39%)
Oct 26, 2011	75.42	75.78	73.02	75.26	2,273,557	+1.22(+1.65%)
Oct 25, 2011	75.51	75.73	73.82	74.04	1,408,586	-2.11(-2.77%)
Oct 24, 2011	73.81	76.31	73.81	76.14	1,230,221	+2.64(+3.59%)
Oct 21, 2011	73.08	73.61	72.48	73.50	1,347,006	+1.51(+2.10%)
Oct 20, 2011	71.95	72.12	70.16	71.99	1,526,869	+0.05(+0.08%)
Oct 19, 2011	73.26	73.81	71.54	71.94	2,143,886	-1.50(-2.04%)
Oct 18, 2011	71.96	73.96	70.46	73.44	1,910,568	+1.59(+2.21%)
Oct 17, 2011	73.52	73.63	71.56	71.85	1,279,697	-2.25(-3.04%)
Oct 14, 2011	73.48	74.29	72.85	74.10	1,669,544	+1.61(+2.22%)
Oct 13, 2011	71.94	72.93	71.33	72.49	1,475,122	+0.15(+0.21%)
Oct 12, 2011	71.99	73.18	71.91	72.34	2,313,910	+0.89(+1.25%)
Oct 11, 2011	70.40	71.80	70.21	71.44	2,694,809	+0.43(+0.61%)
Oct 10, 2011	69.43	71.04	69.40	71.01	1,082,852	+3.09(+4.55%)
Oct 07, 2011	69.64	70.12	67.75	67.92	2,894,251	-1.72(-2.47%)
Oct 06, 2011	68.87	69.74	68.63	69.64	1,549,672	+1.63(+2.39%)
Oct 05, 2011	66.84	68.50	65.98	68.01	3,860,438	+1.24(+1.85%)
Oct 04, 2011	62.22	66.87	61.95	66.77	5,196,141	+3.77(+5.98%)
Oct 03, 2011	66.22	67.02	62.86	63.00	3,456,052	-3.40(-5.12%)
Sep 30, 2011	67.44	68.47	66.40	66.40	3,652,281	-2.00(-2.92%)
Sep 29, 2011	69.53	69.73	66.43	68.40	1,757,788	+0.48(+0.71%)
Sep 28, 2011	70.71	71.05	67.79	67.92	2,451,108	-2.86(-4.05%)
Sep 27, 2011	70.90	72.34	70.15	70.78	2,463,076	+1.72(+2.49%)
Sep 26, 2011	68.33	69.14	66.67	69.07	1,037,644	+1.36(+2.00%)
Sep 23, 2011	66.71	68.09	66.39	67.71	1,479,416	+0.80(+1.19%)
Sep 22, 2011	66.54	68.34	65.74	66.91	2,210,651	-2.29(-3.31%)
Sep 21, 2011	71.74	72.40	69.20	69.20	1,946,688	-2.59(-3.61%)
Sep 20, 2011	73.40	74.16	71.76	71.79	1,643,140	-1.26(-1.73%)
Sep 19, 2011	72.73	73.86	71.95	73.06	1,669,958	-1.06(-1.44%)
Sep 16, 2011	74.35	74.71	73.46	74.12	2,113,669	+0.09(+0.12%)
Sep 15, 2011	73.83	74.13	72.57	74.03	1,452,175	+0.99(+1.36%)
Sep 14, 2011	72.41	74.07	70.92	73.04	2,276,154	+1.28(+1.78%)
Sep 13, 2011	70.93	71.95	70.16	71.76	1,129,573	+1.34(+1.91%)
Sep 12, 2011	68.80	70.65	68.56	70.41	3,221,031	+0.61(+0.88%)
Sep 09, 2011	71.11	71.65	69.03	69.80	1,721,757	-2.21(-3.07%)
Sep 08, 2011	72.94	73.94	71.68	72.01	2,695,148	-1.37(-1.87%)
Sep 07, 2011	71.96	73.52	71.68	73.38	1,604,817	+2.71(+3.84%)
Sep 06, 2011	68.09	70.78	68.09	70.67	1,843,796	-0.24(-0.34%)
Sep 02, 2011	71.69	72.56	70.47	70.91	1,488,447	-2.54(-3.46%)

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.