Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	85.48	86.11	85.39	85.58	17,620	+1.31(+1.56%)
Nov 29, 2011	84.32	84.71	84.10	84.26	4,307	+2.45(+3.00%)
Nov 28, 2011	82.05	82.97	81.81	81.81	6,567	+2.70(+3.41%)
Nov 25, 2011	79.36	79.64	79.11	79.11	1,327	-0.39(-0.49%)
Nov 23, 2011	80.48	80.48	79.29	79.50	8,186	-1.52(-1.88%)
Nov 22, 2011	81.17	81.49	80.84	81.02	4,089	+0.45(+0.56%)
Nov 21, 2011	81.18	81.24	80.34	80.57	5,156	-2.09(-2.53%)
Nov 18, 2011	82.50	82.97	82.42	82.66	1,651	+0.53(+0.64%)
Nov 17, 2011	82.42	82.90	81.62	82.13	2,683	+0.68(+0.84%)
Nov 16, 2011	82.03	82.61	81.45	81.45	1,130	-1.24(-1.50%)
Nov 15, 2011	82.72	82.73	82.45	82.69	3,231	-0.14(-0.16%)
Nov 14, 2011	83.32	83.74	82.68	82.83	1,837	-1.59(-1.89%)
Nov 11, 2011	83.89	85.05	83.89	84.42	1,534	+1.75(+2.11%)
Nov 10, 2011	83.22	83.67	82.01	82.67	5,580	-2.27(-2.67%)
Nov 09, 2011	85.32	85.49	84.74	84.94	1,895	-1.53(-1.77%)
Nov 08, 2011	86.16	86.82	85.98	86.47	3,455	+1.00(+1.17%)
Nov 07, 2011	84.56	85.61	84.41	85.47	1,893	+2.39(+2.87%)
Nov 04, 2011	82.91	83.72	82.91	83.08	2,908	-0.15(-0.18%)
Nov 03, 2011	82.82	83.96	82.44	83.23	5,063	+0.03(+0.04%)
Nov 02, 2011	82.43	83.20	82.21	83.20	3,372	-0.62(-0.74%)
Nov 01, 2011	83.95	84.42	83.64	83.82	2,953	-2.01(-2.34%)
Oct 31, 2011	87.20	87.20	85.56	85.83	3,575	-3.40(-3.81%)
Oct 28, 2011	87.97	89.22	87.90	89.22	7,053	-2.91(-3.16%)
Oct 27, 2011	92.71	92.71	90.33	92.14	8,168	+1.58(+1.75%)
Oct 26, 2011	90.38	90.55	89.36	90.55	6,979	+0.64(+0.71%)
Oct 25, 2011	90.61	90.61	89.92	89.92	4,289	-0.77(-0.85%)
Oct 24, 2011	90.61	90.69	90.25	90.69	1,514	+1.06(+1.18%)
Oct 21, 2011	89.09	89.77	88.57	89.63	5,829	+2.38(+2.73%)
Oct 20, 2011	87.87	87.87	86.85	87.24	3,393	-1.54(-1.74%)
Oct 19, 2011	89.51	89.51	87.50	88.79	11,039	-1.18(-1.31%)
Oct 18, 2011	88.58	90.99	88.58	89.97	3,845	+1.75(+1.98%)
Oct 17, 2011	88.15	88.54	87.92	88.22	3,909	+0.11(+0.12%)
Oct 14, 2011	87.72	88.11	86.92	88.11	2,244	+0.71(+0.82%)
Oct 13, 2011	87.06	87.73	86.96	87.40	1,724	+0.97(+1.13%)
Oct 12, 2011	85.73	86.83	85.73	86.42	2,156	+1.70(+2.00%)
Oct 11, 2011	85.36	85.36	84.50	84.73	4,417	-1.04(-1.21%)
Oct 10, 2011	83.67	85.77	83.67	85.77	2,306	+2.80(+3.37%)
Oct 07, 2011	84.78	84.78	82.97	82.97	5,603	+0.03(+0.03%)
Oct 06, 2011	81.45	83.02	81.45	82.94	5,264	+1.50(+1.85%)
Oct 05, 2011	79.69	81.44	79.51	81.44	4,357	+2.16(+2.73%)
Oct 04, 2011	78.17	79.28	77.95	79.28	13,382	+1.50(+1.92%)
Oct 03, 2011	79.32	79.74	77.78	77.78	3,211	-2.58(-3.21%)
Sep 30, 2011	80.63	81.48	80.36	80.36	3,638	-1.43(-1.75%)
Sep 29, 2011	81.67	82.01	81.44	81.78	4,069	+1.68(+2.10%)
Sep 28, 2011	81.31	81.56	80.08	80.11	2,403	-2.08(-2.53%)
Sep 27, 2011	82.63	83.70	82.03	82.18	2,695	+1.64(+2.03%)
Sep 26, 2011	81.06	81.06	79.74	80.55	4,863	-0.39(-0.48%)
Sep 23, 2011	80.24	81.11	80.13	80.94	1,907	+0.78(+0.98%)
Sep 22, 2011	80.32	80.58	79.39	80.15	5,934	-1.60(-1.95%)
Sep 21, 2011	82.80	82.97	81.75	81.75	3,966	-1.43(-1.72%)
Sep 20, 2011	84.36	85.23	83.13	83.18	10,926	-1.83(-2.15%)
Sep 19, 2011	85.07	85.14	84.44	85.01	2,154	-1.30(-1.51%)
Sep 16, 2011	85.75	86.36	85.34	86.31	5,126	+1.29(+1.51%)
Sep 15, 2011	85.10	85.44	84.23	85.02	4,547	+1.05(+1.25%)
Sep 14, 2011	83.60	84.49	82.96	83.98	2,973	+0.23(+0.27%)
Sep 13, 2011	83.15	84.01	82.80	83.75	4,029	+3.74(+4.67%)
Sep 12, 2011	80.52	80.78	79.72	80.01	2,248	-1.34(-1.65%)
Sep 09, 2011	82.56	82.56	81.11	81.35	6,661	-2.90(-3.45%)
Sep 08, 2011	85.14	85.41	84.05	84.25	4,973	-1.30(-1.52%)
Sep 07, 2011	84.24	85.58	84.24	85.56	4,141	+2.04(+2.44%)
Sep 06, 2011	83.18	83.67	82.76	83.52	6,832	-2.90(-3.35%)
Sep 02, 2011	86.91	87.12	86.42	86.42	5,642	-2.11(-2.39%)

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.