Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	82.63	82.88	81.57	82.07	3,057,043	-0.10(-0.12%)
Jan 30, 2012	82.03	82.47	81.52	82.17	1,933,582	-0.64(-0.78%)
Jan 27, 2012	81.69	82.90	81.69	82.81	1,839,297	+0.72(+0.88%)
Jan 26, 2012	82.95	82.95	81.70	82.08	2,599,727	-0.16(-0.20%)
Jan 25, 2012	81.48	82.53	81.03	82.25	2,383,925	+0.82(+1.00%)
Jan 24, 2012	80.35	81.59	80.07	81.43	1,254,580	+0.48(+0.59%)
Jan 23, 2012	81.13	81.68	80.30	80.95	2,141,880	-0.16(-0.20%)
Jan 20, 2012	81.02	81.32	80.81	81.12	1,642,137	-0.08(-0.10%)
Jan 19, 2012	81.03	81.42	80.65	81.20	1,361,798	+0.67(+0.83%)
Jan 18, 2012	79.01	80.56	78.99	80.53	2,065,767	+1.45(+1.83%)
Jan 17, 2012	79.82	80.06	78.93	79.08	1,128,039	+0.10(+0.13%)
Jan 13, 2012	78.83	79.18	78.23	78.98	1,341,635	-0.57(-0.72%)
Jan 12, 2012	79.38	79.58	78.61	79.55	1,098,219	+0.34(+0.42%)
Jan 11, 2012	78.63	79.33	78.50	79.21	1,125,059	+0.39(+0.49%)
Jan 10, 2012	78.61	79.08	78.54	78.82	4,381,398	+1.16(+1.49%)
Jan 09, 2012	77.64	77.84	76.88	77.66	1,109,831	+0.47(+0.61%)
Jan 06, 2012	77.35	77.85	76.75	77.19	2,419,392	-0.18(-0.23%)
Jan 05, 2012	76.41	77.75	75.74	77.37	1,846,199	+0.50(+0.65%)
Jan 04, 2012	76.82	77.18	76.37	76.87	1,372,523	+0.55(+0.72%)
Dec 30, 2011	76.48	76.97	76.32	76.32	1,820,420	-0.34(-0.44%)
Dec 29, 2011	76.28	76.89	76.02	76.66	1,318,118	+0.70(+0.92%)
Dec 28, 2011	77.41	77.44	75.72	75.96	1,354,875	-1.43(-1.85%)
Dec 27, 2011	76.66	77.72	76.54	77.39	1,237,954	+0.34(+0.45%)
Dec 23, 2011	76.98	77.12	76.43	77.05	1,094,799	+0.82(+1.08%)
Dec 21, 2011	75.92	76.46	74.68	76.23	1,370,295	-0.08(-0.11%)
Dec 20, 2011	74.90	76.36	74.65	76.31	2,111,996	+3.06(+4.18%)
Dec 19, 2011	75.05	75.42	73.09	73.24	1,970,128	-1.18(-1.59%)
Dec 16, 2011	74.56	75.48	73.90	74.43	2,634,191	+0.60(+0.81%)
Dec 15, 2011	74.18	74.37	73.23	73.83	3,154,939	+0.63(+0.86%)
Dec 14, 2011	73.80	74.30	72.85	73.20	2,724,675	-1.44(-1.93%)
Dec 13, 2011	77.05	77.36	74.20	74.64	2,596,264	-1.63(-2.13%)
Dec 12, 2011	76.33	76.45	75.29	76.26	1,259,088	-1.33(-1.71%)
Dec 09, 2011	75.42	77.98	75.24	77.59	2,784,259	+2.37(+3.15%)
Dec 08, 2011	76.50	77.09	75.06	75.22	1,770,014	-2.28(-2.94%)
Dec 07, 2011	77.28	77.86	75.98	77.50	2,863,998	-0.27(-0.35%)
Dec 06, 2011	77.95	78.30	77.05	77.77	1,320,803	-0.05(-0.07%)
Dec 05, 2011	78.03	78.51	77.19	77.83	1,518,380	+1.46(+1.92%)
Dec 02, 2011	77.15	77.61	76.29	76.36	1,822,292	+0.26(+0.34%)
Dec 01, 2011	76.24	77.09	75.96	76.10	2,010,991	-0.44(-0.58%)
Nov 30, 2011	75.41	76.59	75.12	76.54	2,413,278	+4.20(+5.81%)
Nov 29, 2011	72.68	72.93	71.85	72.34	2,066,399	-0.14(-0.19%)
Nov 28, 2011	71.55	72.62	71.39	72.48	1,818,949	+3.45(+5.00%)
Nov 25, 2011	69.52	70.41	69.01	69.02	1,029,324	-0.87(-1.24%)
Nov 23, 2011	71.46	71.62	69.82	69.89	1,855,925	-2.33(-3.23%)
Nov 22, 2011	72.49	73.15	71.77	72.22	1,971,026	-0.42(-0.57%)
Nov 21, 2011	72.93	73.18	71.92	72.64	2,124,478	-1.76(-2.37%)
Nov 18, 2011	74.91	75.08	73.97	74.40	1,547,171	-0.33(-0.45%)
Nov 17, 2011	75.90	76.34	74.30	74.74	1,746,224	-1.27(-1.68%)
Nov 16, 2011	76.53	78.09	75.89	76.01	1,605,114	-1.39(-1.80%)
Nov 15, 2011	75.91	77.81	75.55	77.40	2,875,874	+0.97(+1.27%)
Nov 14, 2011	77.09	77.33	75.90	76.43	1,213,995	-0.83(-1.08%)
Nov 11, 2011	76.20	77.55	76.11	77.27	2,605,151	+2.07(+2.75%)
Nov 10, 2011	76.01	76.23	74.37	75.20	1,534,766	+0.32(+0.42%)
Nov 09, 2011	76.15	76.89	74.76	74.88	1,497,896	-3.77(-4.79%)
Nov 08, 2011	78.15	78.70	76.48	78.65	2,706,779	+1.13(+1.46%)
Nov 07, 2011	77.84	78.12	75.96	77.52	2,061,523	-0.33(-0.42%)
Nov 04, 2011	77.28	78.06	76.67	77.84	1,333,685	-0.24(-0.31%)
Nov 03, 2011	77.34	78.31	75.30	78.09	2,893,070	+1.83(+2.41%)
Nov 02, 2011	75.56	76.28	74.74	76.25	2,172,532	+1.82(+2.44%)

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.