Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	75.95	76.63	75.34	76.06	946,034	+0.56(+0.74%)
Jan 30, 2012	74.97	76.05	74.34	75.50	397,345	-0.08(-0.10%)
Jan 27, 2012	75.82	76.15	75.36	75.58	483,518	-0.24(-0.31%)
Jan 26, 2012	76.70	76.82	75.31	75.81	758,593	-0.65(-0.85%)
Jan 25, 2012	76.57	76.85	75.56	76.47	977,358	-0.33(-0.44%)
Jan 24, 2012	75.05	77.22	74.81	76.80	1,258,630	+1.64(+2.18%)
Jan 23, 2012	75.38	76.35	74.73	75.16	814,078	-0.35(-0.47%)
Jan 20, 2012	75.87	76.14	75.16	75.52	614,583	-0.31(-0.40%)
Jan 19, 2012	75.06	76.27	74.79	75.82	906,413	+0.93(+1.24%)
Jan 18, 2012	73.50	75.26	72.90	74.90	1,134,519	+1.01(+1.36%)
Jan 17, 2012	75.03	75.25	73.46	73.89	793,049	-0.40(-0.54%)
Jan 13, 2012	74.26	75.96	73.89	74.30	1,048,722	-0.76(-1.01%)
Jan 12, 2012	71.22	75.42	69.56	75.06	3,238,905	+2.24(+3.07%)
Jan 11, 2012	72.87	73.31	72.53	72.82	890,493	-0.10(-0.14%)
Jan 10, 2012	72.86	73.16	72.14	72.92	667,046	+0.20(+0.27%)
Jan 09, 2012	73.43	73.67	71.27	72.72	994,094	+0.14(+0.19%)
Jan 06, 2012	71.74	72.85	70.75	72.58	859,368	+0.97(+1.35%)
Jan 05, 2012	71.82	72.20	69.36	71.62	894,478	-1.16(-1.60%)
Jan 04, 2012	70.19	72.79	70.01	72.78	977,579	+3.32(+4.78%)
Dec 30, 2011	69.84	70.23	69.43	69.46	376,568	-0.09(-0.13%)
Dec 29, 2011	69.02	70.14	68.63	69.55	481,312	+0.76(+1.10%)
Dec 28, 2011	69.96	70.03	68.59	68.79	434,440	-1.36(-1.94%)
Dec 27, 2011	68.93	70.71	68.93	70.15	540,510	+0.93(+1.34%)
Dec 23, 2011	67.74	69.24	67.74	69.22	268,787	+1.79(+2.66%)
Dec 21, 2011	65.72	67.62	65.39	67.43	2,546,518	-0.19(-0.28%)
Dec 20, 2011	68.00	68.48	67.16	67.62	567,607	+0.71(+1.06%)
Dec 19, 2011	68.06	68.80	66.77	66.91	652,899	-0.67(-0.99%)
Dec 16, 2011	68.45	68.88	67.12	67.58	1,152,345	-0.25(-0.36%)
Dec 15, 2011	67.62	67.97	65.98	67.82	1,162,461	+1.01(+1.50%)
Dec 14, 2011	66.91	67.50	66.26	66.82	1,015,109	-0.55(-0.82%)
Dec 13, 2011	70.91	70.94	66.54	67.37	582,352	-2.79(-3.97%)
Dec 12, 2011	69.96	70.43	69.08	70.16	814,452	-0.75(-1.06%)
Dec 09, 2011	69.82	71.24	68.74	70.91	1,187,417	+1.37(+1.97%)
Dec 08, 2011	70.10	71.65	69.21	69.54	1,114,866	-2.10(-2.93%)
Dec 07, 2011	72.91	73.36	70.72	71.64	1,114,827	-2.11(-2.86%)
Dec 06, 2011	73.89	74.30	73.47	73.75	936,346	+0.01(+0.01%)
Dec 05, 2011	72.32	74.15	71.90	73.74	1,756,921	+2.02(+2.82%)
Dec 02, 2011	71.19	73.06	69.07	71.72	3,333,126	+5.08(+7.63%)
Dec 01, 2011	66.90	67.35	65.68	66.63	1,643,859	-0.27(-0.40%)
Nov 30, 2011	68.83	69.09	66.02	66.90	1,402,720	+0.74(+1.12%)
Nov 29, 2011	66.47	67.08	65.30	66.16	948,858	-0.61(-0.92%)
Nov 28, 2011	66.40	67.98	66.03	66.77	1,182,209	+3.12(+4.91%)
Nov 25, 2011	63.68	64.45	63.36	63.65	263,504	-0.34(-0.54%)
Nov 23, 2011	63.68	64.57	63.26	63.99	653,102	-0.39(-0.61%)
Nov 22, 2011	62.68	65.44	62.68	64.38	1,246,307	+1.72(+2.75%)
Nov 21, 2011	62.87	63.84	61.89	62.66	1,665,940	-2.18(-3.36%)
Nov 18, 2011	66.32	66.41	64.79	64.84	693,366	-0.88(-1.33%)
Nov 17, 2011	67.18	67.89	64.97	65.71	1,223,114	-1.89(-2.80%)
Nov 16, 2011	67.79	68.50	67.25	67.61	883,800	-1.19(-1.73%)
Nov 15, 2011	69.07	69.86	67.99	68.80	789,197	-0.46(-0.67%)
Nov 14, 2011	69.43	70.23	68.83	69.26	398,431	-0.50(-0.72%)
Nov 11, 2011	68.54	70.55	68.03	69.76	565,950	+2.20(+3.25%)
Nov 10, 2011	69.02	69.35	66.62	67.57	973,807	-0.69(-1.01%)
Nov 09, 2011	70.27	70.27	67.41	68.26	1,223,330	-4.11(-5.68%)
Nov 08, 2011	72.41	72.93	70.52	72.37	683,811	+0.20(+0.27%)
Nov 07, 2011	72.65	73.57	70.93	72.17	525,422	-0.79(-1.08%)
Nov 04, 2011	72.88	73.85	71.37	72.96	780,151	-0.56(-0.76%)
Nov 03, 2011	74.93	74.93	69.47	73.52	2,361,775	-1.18(-1.58%)
Nov 02, 2011	74.36	74.80	72.28	74.70	1,401,972	+1.69(+2.32%)
Nov 01, 2011	70.11	73.66	69.60	73.01	1,585,373	-0.32(-0.43%)
Oct 31, 2011	72.24	74.00	71.59	73.32	1,587,737	-0.35(-0.48%)
Oct 28, 2011	71.93	73.75	71.57	73.68	1,065,277	+1.54(+2.13%)
Oct 27, 2011	72.30	72.59	70.95	72.14	1,746,575	+2.97(+4.29%)
Oct 26, 2011	70.91	70.98	68.39	69.17	1,130,979	-0.55(-0.79%)
Oct 25, 2011	71.62	72.22	69.63	69.73	1,044,456	-2.36(-3.27%)
Oct 24, 2011	69.98	72.95	69.73	72.08	1,044,236	+3.00(+4.34%)
Oct 21, 2011	67.40	69.33	67.40	69.08	1,335,930	+2.52(+3.79%)
Oct 20, 2011	65.01	66.83	64.32	66.56	873,045	+1.69(+2.61%)
Oct 19, 2011	65.57	65.82	64.24	64.87	1,071,377	-0.64(-0.98%)
Oct 18, 2011	64.50	66.11	62.05	65.51	951,917	+0.81(+1.25%)
Oct 17, 2011	66.13	66.36	64.38	64.70	1,188,926	-2.14(-3.20%)
Oct 14, 2011	66.32	66.97	65.70	66.84	839,963	+1.63(+2.49%)
Oct 13, 2011	65.03	65.75	64.21	65.21	854,316	-0.54(-0.82%)
Oct 12, 2011	64.16	67.76	64.01	65.75	1,467,179	+2.65(+4.20%)
Oct 11, 2011	62.99	63.77	62.12	63.10	930,005	+0.01(+0.02%)
Oct 10, 2011	61.91	63.70	61.65	63.09	1,015,180	+2.63(+4.35%)
Oct 07, 2011	60.86	61.76	59.55	60.46	813,139	+0.14(+0.23%)
Oct 06, 2011	60.40	60.81	59.30	60.32	867,664	+1.79(+3.06%)
Oct 05, 2011	56.69	59.04	54.78	58.53	1,134,878	+1.99(+3.52%)
Oct 04, 2011	53.95	56.67	52.73	56.54	1,943,433	+1.13(+2.05%)
Oct 03, 2011	56.78	58.77	55.07	55.41	1,246,017	-1.98(-3.45%)
Sep 30, 2011	60.12	60.50	57.37	57.39	1,351,430	-3.91(-6.38%)
Sep 29, 2011	64.31	64.31	57.67	61.30	1,469,088	-1.51(-2.40%)
Sep 28, 2011	64.49	65.93	62.62	62.81	793,580	-1.58(-2.45%)
Sep 27, 2011	64.88	65.99	63.91	64.38	953,518	+1.01(+1.59%)
Sep 26, 2011	63.01	63.44	60.37	63.38	895,979	+1.15(+1.85%)
Sep 23, 2011	59.77	62.29	59.26	62.23	1,321,743	+2.22(+3.69%)
Sep 22, 2011	59.48	61.56	58.53	60.01	1,749,130	-1.88(-3.04%)
Sep 21, 2011	65.05	65.42	61.49	61.89	1,484,651	-3.05(-4.70%)
Sep 20, 2011	65.45	66.12	64.35	64.95	1,275,489	-0.33(-0.50%)
Sep 19, 2011	63.68	65.81	62.88	65.27	978,468	+0.14(+0.21%)
Sep 16, 2011	64.86	65.61	63.53	65.13	1,250,856	+0.43(+0.67%)
Sep 15, 2011	64.47	65.02	63.03	64.70	767,334	+1.14(+1.80%)
Sep 14, 2011	62.80	64.84	61.07	63.56	1,219,809	+1.16(+1.86%)
Sep 13, 2011	61.61	62.94	60.98	62.39	1,232,402	+1.29(+2.11%)
Sep 12, 2011	59.44	62.48	59.00	61.10	1,490,598	+0.54(+0.89%)
Sep 09, 2011	61.54	63.47	59.49	60.56	1,740,889	-1.73(-2.78%)
Sep 08, 2011	62.14	64.01	61.93	62.30	1,221,695	-0.45(-0.72%)
Sep 07, 2011	61.03	63.39	60.32	62.75	1,783,012	+2.93(+4.89%)
Sep 06, 2011	59.29	60.60	57.90	59.82	1,686,804	-1.69(-2.74%)
Sep 02, 2011	64.08	64.10	60.94	61.51	1,422,262	-3.92(-5.99%)
Sep 01, 2011	65.94	67.63	65.00	65.43	1,644,569	-0.26(-0.39%)
Aug 31, 2011	65.69	67.93	64.19	65.69	2,305,835	+1.73(+2.71%)
Aug 30, 2011	63.27	64.28	61.94	63.95	1,496,211	+0.40(+0.64%)
Aug 29, 2011	61.49	63.82	61.27	63.55	1,259,303	+3.36(+5.58%)
Aug 26, 2011	56.52	60.69	56.21	60.19	1,152,723	+3.33(+5.86%)
Aug 25, 2011	59.20	60.09	56.48	56.86	1,284,224	-1.62(-2.76%)
Aug 24, 2011	56.20	58.81	55.65	58.47	1,360,427	+2.73(+4.90%)
Aug 23, 2011	52.23	55.99	51.51	55.74	1,072,259	+3.78(+7.28%)
Aug 22, 2011	52.03	53.40	51.51	51.96	1,206,520	+1.24(+2.45%)
Aug 19, 2011	53.20	54.88	50.40	50.72	2,208,025	-3.25(-6.03%)
Aug 18, 2011	57.92	57.97	53.37	53.97	2,225,582	-5.78(-9.68%)
Aug 17, 2011	62.34	62.91	59.12	59.75	1,216,706	-1.99(-3.22%)
Aug 16, 2011	62.98	63.03	61.09	61.74	916,332	-2.06(-3.23%)
Aug 15, 2011	63.91	65.03	62.42	63.80	868,490	+0.18(+0.28%)
Aug 12, 2011	62.68	64.08	61.40	63.63	1,093,631	+1.45(+2.33%)
Aug 11, 2011	59.45	63.03	59.24	62.18	1,417,887	+3.09(+5.24%)
Aug 10, 2011	59.05	62.09	58.63	59.08	2,009,469	-0.99(-1.64%)
Aug 09, 2011	63.36	60.08	55.00	60.07	1,785,511	+2.99(+5.23%)
Aug 08, 2011	63.36	64.12	56.24	57.08	3,240,707	-8.57(-13.06%)
Aug 05, 2011	62.57	66.23	61.07	65.66	2,497,903	+4.12(+6.69%)
Aug 04, 2011	66.84	67.36	61.42	61.54	2,382,925	-6.88(-10.05%)
Aug 03, 2011	66.75	68.60	64.69	68.41	1,131,057	+1.86(+2.80%)
Aug 02, 2011	68.87	69.78	66.45	66.55	1,655,856	-3.10(-4.46%)
Aug 01, 2011	71.61	72.09	68.92	69.66	1,637,262	-0.85(-1.20%)
Jul 29, 2011	69.91	71.13	68.46	70.50	787,030	-0.23(-0.32%)
Jul 28, 2011	71.03	72.41	70.53	70.73	799,110	+0.03(+0.04%)
Jul 27, 2011	72.60	72.60	70.52	70.70	863,585	-1.90(-2.62%)
Jul 26, 2011	73.05	73.79	72.47	72.60	898,505	-0.52(-0.71%)
Jul 25, 2011	72.85	73.65	72.54	73.12	515,137	-0.45(-0.62%)
Jul 22, 2011	73.62	73.72	73.49	73.58	400,151	-0.38(-0.52%)
Jul 21, 2011	73.60	74.75	73.08	73.96	1,125,428	+1.11(+1.53%)
Jul 20, 2011	74.05	74.05	72.08	72.85	790,295	-1.34(-1.81%)
Jul 19, 2011	72.92	74.48	72.79	74.19	1,444,602	+1.87(+2.59%)
Jul 18, 2011	72.57	73.11	71.69	72.32	1,527,347	-0.38(-0.53%)
Jul 15, 2011	72.21	72.96	71.69	72.70	1,986,860	+0.97(+1.35%)

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.