Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2011	66.32	67.12	62.95	63.10	3,450,844	-3.40(-5.12%)
Sep 30, 2011	67.54	68.57	66.50	66.50	3,646,777	-2.00(-2.92%)
Sep 29, 2011	69.63	69.83	66.53	68.50	1,755,139	+0.48(+0.71%)
Sep 28, 2011	70.82	71.15	67.89	68.02	2,447,414	-2.87(-4.05%)
Sep 27, 2011	71.01	72.45	70.26	70.89	2,459,364	+1.72(+2.49%)
Sep 26, 2011	68.43	69.24	66.77	69.17	1,036,080	+1.36(+2.00%)
Sep 23, 2011	66.81	68.19	66.49	67.81	1,477,186	+0.80(+1.19%)
Sep 22, 2011	66.64	68.44	65.84	67.01	2,207,335	-2.29(-3.31%)
Sep 21, 2011	71.85	72.51	69.31	69.31	1,943,768	-2.59(-3.61%)
Sep 20, 2011	73.51	74.27	71.86	71.90	1,640,675	-1.26(-1.73%)
Sep 19, 2011	72.84	73.97	72.05	73.17	1,667,453	-1.07(-1.44%)
Sep 16, 2011	74.47	74.83	73.57	74.23	2,110,499	+0.09(+0.12%)
Sep 15, 2011	73.94	74.24	72.68	74.14	1,449,996	+0.99(+1.36%)
Sep 14, 2011	72.52	74.18	71.02	73.15	2,272,739	+1.28(+1.78%)
Sep 13, 2011	71.03	72.05	70.27	71.86	1,127,879	+1.35(+1.91%)
Sep 12, 2011	68.90	70.75	68.67	70.52	3,216,199	+0.61(+0.88%)
Sep 09, 2011	71.21	71.76	69.14	69.90	1,719,174	-2.21(-3.07%)
Sep 08, 2011	73.05	74.05	71.78	72.12	2,691,105	-1.37(-1.87%)
Sep 07, 2011	72.07	73.63	71.78	73.49	1,602,409	+2.72(+3.84%)
Sep 06, 2011	68.19	70.89	68.19	70.77	1,841,030	-0.24(-0.34%)
Sep 02, 2011	71.80	72.67	70.57	71.02	1,486,214	-2.55(-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.