Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	85.41	85.55	84.05	84.19	1,129,637	-1.46(-1.71%)
Dec 29, 2011	84.26	86.14	84.16	85.65	1,430,482	+1.79(+2.14%)
Dec 28, 2011	86.31	86.51	83.72	83.86	2,156,345	-1.44(-1.69%)
Dec 27, 2011	84.87	85.80	84.53	85.30	579,774	+0.23(+0.27%)
Dec 23, 2011	84.98	85.75	84.11	85.07	722,182	+0.73(+0.87%)
Dec 21, 2011	83.46	85.13	82.65	84.34	1,678,085	+1.56(+1.89%)
Dec 20, 2011	80.40	82.91	80.37	82.78	1,518,898	+4.49(+5.73%)
Dec 19, 2011	80.81	80.81	78.06	78.29	1,089,698	-2.03(-2.53%)
Dec 16, 2011	80.18	81.30	79.54	80.33	1,580,921	+0.89(+1.12%)
Dec 15, 2011	80.29	80.83	78.97	79.43	1,536,551	+0.49(+0.62%)
Dec 14, 2011	80.62	80.79	78.25	78.94	1,696,113	-2.63(-3.23%)
Dec 13, 2011	82.80	84.09	80.72	81.57	1,369,667	-0.72(-0.88%)
Dec 12, 2011	84.07	84.19	81.28	82.30	1,339,591	-2.91(-3.41%)
Dec 09, 2011	83.93	85.45	83.93	85.20	1,431,739	+2.10(+2.53%)
Dec 08, 2011	85.28	85.71	82.83	83.10	1,216,923	-2.60(-3.03%)
Dec 07, 2011	87.26	87.36	84.75	85.70	2,014,921	-2.05(-2.34%)
Dec 06, 2011	87.52	88.45	86.78	87.75	1,274,138	+0.33(+0.38%)
Dec 05, 2011	88.11	88.34	86.49	87.42	1,493,714	+0.61(+0.70%)
Dec 02, 2011	88.18	88.39	86.54	86.81	1,464,167	-0.24(-0.28%)
Dec 01, 2011	87.34	88.29	86.79	87.05	1,200,481	-0.70(-0.80%)
Nov 30, 2011	85.62	87.89	84.72	87.76	2,708,899	+5.71(+6.96%)
Nov 29, 2011	82.23	83.72	81.16	82.05	2,414,916	+0.48(+0.59%)
Nov 28, 2011	79.96	82.45	79.92	81.57	1,764,619	+4.68(+6.09%)
Nov 25, 2011	77.57	78.31	76.81	76.88	409,652	-0.70(-0.91%)
Nov 23, 2011	79.22	79.48	77.07	77.59	1,693,761	-3.01(-3.74%)
Nov 22, 2011	79.79	81.78	78.82	80.60	1,965,858	+0.44(+0.55%)
Nov 21, 2011	81.40	81.71	77.97	80.17	1,980,204	-2.37(-2.87%)
Nov 18, 2011	83.77	84.43	81.71	82.54	1,473,420	-0.29(-0.34%)
Nov 17, 2011	83.97	85.49	81.99	82.82	2,377,657	-1.61(-1.90%)
Nov 16, 2011	83.81	86.33	83.48	84.43	2,247,367	+0.19(+0.22%)
Nov 15, 2011	84.56	85.32	82.72	84.24	2,173,362	-0.35(-0.41%)
Nov 14, 2011	84.09	85.18	83.76	84.59	1,742,541	+0.08(+0.10%)
Nov 11, 2011	83.59	85.18	83.43	84.51	1,588,809	+1.82(+2.20%)
Nov 10, 2011	80.42	82.98	79.60	82.69	2,389,701	+3.60(+4.56%)
Nov 09, 2011	80.67	80.74	78.94	79.09	1,941,210	-4.13(-4.96%)
Nov 08, 2011	81.85	83.38	81.18	83.22	1,416,009	+1.86(+2.29%)
Nov 07, 2011	81.16	81.92	79.92	81.35	982,894	+0.10(+0.12%)
Nov 04, 2011	80.75	81.49	79.57	81.25	1,219,512	-0.20(-0.24%)
Nov 03, 2011	79.92	81.70	78.41	81.45	1,672,000	+2.76(+3.50%)
Nov 02, 2011	77.41	78.85	76.39	78.69	1,917,057	+3.08(+4.07%)
Nov 01, 2011	76.91	77.03	75.04	75.62	2,932,406	-3.87(-4.87%)
Oct 31, 2011	82.29	82.29	79.45	79.49	1,787,578	-3.89(-4.66%)
Oct 28, 2011	82.64	83.95	82.48	83.37	1,328,668	-0.02(-0.02%)
Oct 27, 2011	80.86	84.41	80.86	83.39	2,646,148	+4.40(+5.56%)
Oct 26, 2011	79.21	79.50	76.59	79.00	1,454,303	+1.37(+1.76%)
Oct 25, 2011	79.79	79.84	77.11	77.63	1,793,483	-2.74(-3.41%)
Oct 24, 2011	80.96	81.27	79.43	80.37	2,352,196	+0.23(+0.29%)
Oct 21, 2011	78.04	80.17	77.46	80.14	2,925,097	+2.90(+3.76%)
Oct 20, 2011	74.77	77.64	74.43	77.23	3,500,727	+2.38(+3.17%)
Oct 19, 2011	74.02	76.62	73.37	74.86	2,790,720	+0.43(+0.57%)
Oct 18, 2011	72.15	74.84	70.75	74.43	2,364,366	+1.93(+2.66%)
Oct 17, 2011	74.11	74.44	72.23	72.50	2,207,461	-1.91(-2.57%)
Oct 14, 2011	73.71	74.57	73.08	74.41	1,498,463	+2.26(+3.13%)
Oct 13, 2011	71.77	72.45	70.22	72.15	1,558,423	-0.28(-0.38%)
Oct 12, 2011	72.39	73.89	71.58	72.43	2,088,528	+0.77(+1.08%)
Oct 11, 2011	69.67	72.23	69.66	71.66	2,510,794	+1.61(+2.30%)
Oct 10, 2011	68.48	70.05	68.48	70.05	1,475,922	+3.07(+4.58%)
Oct 07, 2011	68.24	68.44	66.14	66.98	2,156,360	-1.09(-1.61%)
Oct 06, 2011	67.60	68.77	67.39	68.07	2,118,429	+2.16(+3.28%)
Oct 05, 2011	64.81	66.25	63.27	65.91	2,479,025	+1.44(+2.24%)
Oct 04, 2011	59.75	64.60	58.64	64.47	3,213,189	+3.46(+5.67%)

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.