Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	76.60	77.10	76.44	76.44	1,817,523	-0.34(-0.44%)
Dec 29, 2011	76.40	77.02	76.14	76.78	1,316,020	+0.70(+0.92%)
Dec 28, 2011	77.53	77.56	75.84	76.08	1,352,719	-1.43(-1.85%)
Dec 27, 2011	76.78	77.84	76.66	77.51	1,235,985	+0.34(+0.45%)
Dec 23, 2011	77.11	77.24	76.55	77.17	1,093,057	+0.82(+1.08%)
Dec 21, 2011	76.04	76.58	74.80	76.35	1,368,116	-0.08(-0.11%)
Dec 20, 2011	75.02	76.48	74.77	76.43	2,108,639	+3.07(+4.18%)
Dec 19, 2011	75.17	75.54	73.20	73.36	1,966,997	-1.19(-1.59%)
Dec 16, 2011	74.68	75.60	74.02	74.55	2,630,004	+0.60(+0.81%)
Dec 15, 2011	74.29	74.49	73.34	73.95	3,149,925	+0.63(+0.86%)
Dec 14, 2011	73.91	74.42	72.96	73.32	2,720,344	-1.44(-1.93%)
Dec 13, 2011	77.17	77.48	74.32	74.75	2,592,137	-1.63(-2.13%)
Dec 12, 2011	76.45	76.57	75.41	76.38	1,257,086	-1.33(-1.71%)
Dec 09, 2011	75.54	78.10	75.36	77.71	2,779,833	+2.37(+3.15%)
Dec 08, 2011	76.62	77.22	75.18	75.34	1,767,201	-2.28(-2.94%)
Dec 07, 2011	77.40	77.99	76.10	77.62	2,859,446	-0.27(-0.35%)
Dec 06, 2011	78.08	78.42	77.17	77.90	1,318,704	-0.05(-0.07%)
Dec 05, 2011	78.16	78.64	77.32	77.95	1,515,966	+1.47(+1.92%)
Dec 02, 2011	77.27	77.73	76.41	76.48	1,819,395	+0.26(+0.34%)
Dec 01, 2011	76.37	77.21	76.09	76.22	2,007,794	-0.44(-0.58%)
Nov 30, 2011	75.53	76.71	75.23	76.66	2,409,442	+4.21(+5.81%)
Nov 29, 2011	72.79	73.04	71.97	72.46	2,063,114	-0.14(-0.19%)
Nov 28, 2011	71.66	72.74	71.51	72.59	1,816,058	+3.46(+5.00%)
Nov 25, 2011	69.63	70.52	69.12	69.13	1,027,688	-0.87(-1.24%)
Nov 23, 2011	71.57	71.74	69.93	70.00	1,852,975	-2.34(-3.23%)
Nov 22, 2011	72.61	73.26	71.89	72.34	1,967,893	-0.42(-0.57%)
Nov 21, 2011	73.04	73.30	72.03	72.75	2,121,101	-1.77(-2.37%)
Nov 18, 2011	75.03	75.20	74.09	74.52	1,544,711	-0.33(-0.45%)
Nov 17, 2011	76.02	76.47	74.42	74.85	1,743,449	-1.28(-1.68%)
Nov 16, 2011	76.66	78.21	76.01	76.13	1,602,562	-1.39(-1.80%)
Nov 15, 2011	76.03	77.93	75.67	77.52	2,871,303	+0.97(+1.27%)
Nov 14, 2011	77.22	77.45	76.02	76.56	1,212,065	-0.83(-1.08%)
Nov 11, 2011	76.32	77.67	76.23	77.39	2,601,010	+2.07(+2.75%)
Nov 10, 2011	76.13	76.35	74.49	75.32	1,532,326	+0.32(+0.42%)
Nov 09, 2011	76.28	77.01	74.88	75.00	1,495,515	-3.77(-4.79%)
Nov 08, 2011	78.28	78.83	76.60	78.77	2,702,477	+1.13(+1.46%)
Nov 07, 2011	77.96	78.24	76.08	77.64	2,058,246	-0.33(-0.42%)
Nov 04, 2011	77.41	78.19	76.79	77.97	1,331,565	-0.24(-0.31%)
Nov 03, 2011	77.46	78.43	75.42	78.21	2,888,472	+1.84(+2.41%)
Nov 02, 2011	75.68	76.40	74.86	76.38	2,169,079	+1.82(+2.44%)
Nov 01, 2011	73.86	75.90	73.80	74.56	2,457,393	-2.56(-3.32%)
Oct 31, 2011	77.97	78.52	76.95	77.12	2,022,150	-2.10(-2.65%)
Oct 28, 2011	79.19	80.05	78.92	79.22	2,084,492	-0.22(-0.27%)
Oct 27, 2011	78.32	79.99	77.44	79.43	1,653,702	+4.06(+5.39%)
Oct 26, 2011	75.53	75.90	73.13	75.37	2,270,131	+1.22(+1.65%)
Oct 25, 2011	75.62	75.84	73.93	74.15	1,406,463	-2.11(-2.77%)
Oct 24, 2011	73.92	76.42	73.92	76.26	1,228,367	+2.64(+3.59%)
Oct 21, 2011	73.19	73.72	72.59	73.61	1,344,976	+1.51(+2.10%)
Oct 20, 2011	72.06	72.23	70.27	72.10	1,524,568	+0.05(+0.08%)
Oct 19, 2011	73.37	73.92	71.65	72.05	2,140,655	-1.50(-2.04%)
Oct 18, 2011	72.07	74.08	70.56	73.55	1,907,688	+1.59(+2.21%)
Oct 17, 2011	73.63	73.75	71.67	71.96	1,277,768	-2.25(-3.04%)
Oct 14, 2011	73.59	74.40	72.96	74.21	1,667,028	+1.61(+2.22%)
Oct 13, 2011	72.05	73.04	71.44	72.60	1,472,899	+0.15(+0.21%)
Oct 12, 2011	72.09	73.29	72.02	72.45	2,310,423	+0.90(+1.25%)
Oct 11, 2011	70.51	71.91	70.32	71.55	2,690,748	+0.43(+0.61%)
Oct 10, 2011	69.53	71.14	69.51	71.12	1,081,220	+3.10(+4.55%)
Oct 07, 2011	69.75	70.23	67.85	68.02	2,889,889	-1.72(-2.47%)
Oct 06, 2011	68.97	69.85	68.74	69.74	1,547,336	+1.63(+2.39%)
Oct 05, 2011	66.94	68.60	66.08	68.11	3,854,620	+1.24(+1.85%)
Oct 04, 2011	62.31	66.97	62.05	66.87	5,188,310	+3.77(+5.98%)

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.