Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	87.22	87.44	85.41	87.40	1,173,308	+1.96(+2.30%)
Nov 29, 2011	82.03	86.43	81.82	85.44	1,625,063	+5.76(+7.23%)
Nov 28, 2011	81.65	82.23	78.28	79.68	1,980,384	-5.13(-6.04%)
Nov 25, 2011	85.55	86.85	84.76	84.80	443,488	-1.67(-1.94%)
Nov 23, 2011	88.14	88.28	85.80	86.48	564,896	-2.54(-2.85%)
Nov 22, 2011	87.04	89.98	87.04	89.02	779,305	+1.63(+1.87%)
Nov 21, 2011	88.00	88.00	85.59	87.38	839,827	-3.24(-3.58%)
Nov 18, 2011	93.90	93.91	90.00	90.62	763,842	-2.60(-2.78%)
Nov 17, 2011	95.20	95.24	91.83	93.22	884,965	-3.09(-3.20%)
Nov 16, 2011	95.52	97.70	95.52	96.31	687,111	-1.20(-1.23%)
Nov 15, 2011	95.27	97.74	95.22	97.51	525,847	+1.91(+2.00%)
Nov 14, 2011	96.40	96.65	94.86	95.60	456,827	-1.79(-1.84%)
Nov 11, 2011	95.25	97.61	95.08	97.38	696,316	+3.45(+3.67%)
Nov 10, 2011	95.95	96.58	93.23	93.94	1,016,638	-1.13(-1.19%)
Nov 09, 2011	96.13	98.53	94.95	95.07	922,930	-1.72(-1.78%)
Nov 08, 2011	97.56	98.56	96.68	96.80	807,011	-0.69(-0.70%)
Nov 07, 2011	96.97	97.96	96.39	97.48	977,304	+0.61(+0.63%)
Nov 04, 2011	96.45	96.88	94.50	96.87	1,168,308	-0.07(-0.07%)
Nov 03, 2011	94.39	97.23	94.00	96.94	1,030,161	+4.10(+4.41%)
Nov 02, 2011	93.47	95.71	91.96	92.84	1,300,853	+2.81(+3.12%)
Nov 01, 2011	86.99	90.99	86.46	90.03	784,866	+0.58(+0.65%)
Oct 31, 2011	90.64	90.91	88.84	89.45	581,043	-2.10(-2.29%)
Oct 28, 2011	91.39	93.54	90.89	91.55	715,891	+1.16(+1.28%)
Oct 27, 2011	91.58	91.81	88.18	90.39	1,077,118	-0.26(-0.29%)
Oct 26, 2011	89.79	91.21	87.79	90.65	823,958	+1.18(+1.31%)
Oct 25, 2011	84.30	90.49	83.44	89.47	1,401,218	+4.32(+5.07%)
Oct 24, 2011	82.69	85.44	82.69	85.16	748,366	+3.49(+4.27%)
Oct 21, 2011	81.73	82.60	80.95	81.67	579,302	+0.83(+1.03%)
Oct 20, 2011	81.04	81.50	79.42	80.84	665,075	+0.10(+0.12%)
Oct 19, 2011	83.06	83.06	80.25	80.74	499,839	-2.31(-2.78%)
Oct 18, 2011	81.16	83.27	79.68	83.05	599,669	+0.87(+1.06%)
Oct 17, 2011	83.27	83.34	81.64	82.18	413,311	-2.14(-2.54%)
Oct 14, 2011	83.86	84.70	82.81	84.31	354,611	+1.98(+2.40%)
Oct 13, 2011	83.25	83.72	80.86	82.34	512,925	-1.92(-2.28%)
Oct 12, 2011	84.68	85.34	83.55	84.26	578,762	+0.99(+1.19%)
Oct 11, 2011	81.71	83.68	80.87	83.27	772,439	+0.51(+0.62%)
Oct 10, 2011	82.92	83.79	81.96	82.76	630,326	+2.99(+3.75%)
Oct 07, 2011	82.23	82.93	78.88	79.77	1,003,137	-1.01(-1.25%)
Oct 06, 2011	81.20	81.57	79.29	80.78	874,218	+1.51(+1.91%)
Oct 05, 2011	76.36	79.70	75.35	79.27	1,029,206	+3.67(+4.85%)
Oct 04, 2011	78.89	79.17	73.39	75.60	1,650,332	-5.09(-6.31%)
Oct 03, 2011	81.69	82.62	80.56	80.70	1,226,403	+1.74(+2.20%)
Sep 30, 2011	77.45	80.72	77.39	78.96	1,047,954	+1.27(+1.63%)
Sep 29, 2011	79.76	80.18	76.64	77.69	1,161,935	-0.03(-0.04%)
Sep 28, 2011	81.09	81.84	77.63	77.73	748,711	-3.17(-3.92%)
Sep 27, 2011	83.03	83.59	80.66	80.89	1,228,156	+1.02(+1.28%)
Sep 26, 2011	78.47	80.37	77.08	79.87	865,760	+1.16(+1.47%)
Sep 23, 2011	81.16	81.64	75.51	78.71	1,658,639	-5.32(-6.33%)
Sep 22, 2011	86.53	86.69	82.86	84.04	1,377,251	-5.94(-6.60%)
Sep 21, 2011	92.40	93.58	89.80	89.97	771,712	-2.64(-2.86%)
Sep 20, 2011	90.79	93.88	89.93	92.62	1,011,758	+2.72(+3.02%)
Sep 19, 2011	90.45	91.16	89.12	89.90	938,949	+1.04(+1.18%)
Sep 16, 2011	88.72	90.18	88.17	88.85	1,669,822	+1.53(+1.76%)
Sep 15, 2011	88.17	88.17	85.97	87.32	1,000,948	-1.34(-1.51%)
Sep 14, 2011	90.40	90.40	88.65	88.66	648,790	-2.15(-2.36%)
Sep 13, 2011	89.81	91.37	89.03	90.80	1,331,524	+2.18(+2.46%)
Sep 12, 2011	89.96	90.35	86.33	88.62	1,189,309	-2.57(-2.82%)
Sep 09, 2011	91.29	92.76	90.31	91.20	1,080,951	-0.61(-0.67%)
Sep 08, 2011	91.51	92.68	90.98	91.81	1,218,160	+2.92(+3.29%)
Sep 07, 2011	87.78	89.71	86.79	88.89	1,226,236	-0.24(-0.27%)
Sep 06, 2011	89.12	92.50	88.54	89.13	2,053,058	+0.96(+1.09%)
Sep 02, 2011	86.40	88.56	86.29	88.17	1,398,250	+3.60(+4.26%)

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.