Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	76.52	77.64	76.52	76.99	4,449	+0.47(+0.62%)
Dec 29, 2011	76.21	76.52	75.97	76.52	3,620	+0.81(+1.07%)
Dec 28, 2011	76.50	76.50	75.40	75.71	4,971	-1.22(-1.58%)
Dec 27, 2011	76.28	77.16	76.28	76.92	5,159	-0.11(-0.15%)
Dec 23, 2011	76.65	77.25	76.50	77.04	5,558	-0.58(-0.75%)
Dec 21, 2011	77.76	77.89	77.18	77.62	7,069	-0.34(-0.43%)
Dec 20, 2011	77.61	78.00	77.39	77.95	9,248	+1.60(+2.10%)
Dec 19, 2011	78.07	78.07	76.35	76.35	12,720	-1.22(-1.57%)
Dec 16, 2011	78.19	78.29	77.45	77.57	10,658	-0.19(-0.25%)
Dec 15, 2011	78.72	78.72	77.76	77.76	10,961	-1.31(-1.66%)
Dec 14, 2011	79.87	79.88	78.93	79.07	4,131	-1.69(-2.09%)
Dec 13, 2011	81.73	81.73	80.76	80.76	2,751	-1.18(-1.44%)
Dec 12, 2011	82.10	82.10	81.33	81.94	3,040	-1.50(-1.80%)
Dec 09, 2011	82.54	83.45	82.54	83.45	2,487	+0.52(+0.62%)
Dec 08, 2011	83.73	83.73	82.93	82.93	1,233	-1.93(-2.28%)
Dec 07, 2011	84.90	85.32	84.50	84.86	2,891	+0.47(+0.56%)
Dec 06, 2011	84.15	84.62	84.09	84.39	4,353	-0.22(-0.26%)
Dec 05, 2011	84.67	85.09	84.09	84.61	6,083	+0.41(+0.49%)
Dec 02, 2011	85.66	85.66	83.90	84.20	3,815	-1.77(-2.05%)
Dec 01, 2011	85.78	86.76	85.78	85.96	3,602	+0.39(+0.45%)
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%)

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.