Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	79.08	80.10	78.16	80.10	1,777,647	+2.89(+3.74%)
Nov 29, 2011	76.18	78.35	76.18	77.20	1,604,142	+1.19(+1.57%)
Nov 28, 2011	75.14	76.42	74.86	76.01	988,201	+2.95(+4.04%)
Nov 25, 2011	74.00	74.45	73.06	73.06	591,297	-1.01(-1.37%)
Nov 23, 2011	75.50	75.50	73.61	74.07	1,072,132	-2.19(-2.88%)
Nov 22, 2011	75.58	76.92	75.24	76.27	1,020,713	+0.45(+0.60%)
Nov 21, 2011	75.99	76.47	75.42	75.81	1,237,376	-1.07(-1.39%)
Nov 18, 2011	78.07	78.13	76.64	76.88	1,555,877	+0.30(+0.39%)
Nov 17, 2011	76.49	77.86	75.81	76.58	1,782,007	-0.22(-0.28%)
Nov 16, 2011	80.32	80.44	76.69	76.80	1,856,009	-3.28(-4.09%)
Nov 15, 2011	79.16	80.58	78.65	80.08	1,351,177	+0.85(+1.07%)
Nov 14, 2011	79.04	80.02	78.39	79.23	1,415,783	-0.35(-0.44%)
Nov 11, 2011	78.92	79.78	78.92	79.58	1,501,011	+1.39(+1.78%)
Nov 10, 2011	78.48	78.68	76.74	78.19	1,318,078	+0.23(+0.30%)
Nov 09, 2011	77.53	78.71	77.30	77.95	1,972,697	-0.76(-0.96%)
Nov 08, 2011	78.95	79.00	77.41	78.71	2,379,788	+0.00(+0.00%)
Nov 07, 2011	78.59	79.77	77.76	78.71	2,104,934	+0.51(+0.66%)
Nov 04, 2011	77.87	78.48	76.67	78.20	1,798,471	-0.04(-0.05%)
Nov 03, 2011	78.51	78.61	77.31	78.23	1,743,212	+0.63(+0.81%)
Nov 02, 2011	76.37	78.27	75.76	77.60	2,747,390	+1.95(+2.58%)
Nov 01, 2011	74.79	76.19	74.75	75.65	3,856,543	-1.02(-1.33%)
Oct 31, 2011	74.74	78.87	74.07	76.67	7,422,793	+4.10(+5.65%)
Oct 28, 2011	72.47	73.51	72.26	72.57	2,169,310	-0.52(-0.72%)
Oct 27, 2011	74.60	74.79	72.16	73.10	1,990,759	+0.35(+0.48%)
Oct 26, 2011	72.80	73.33	71.94	72.74	1,853,456	+0.76(+1.05%)
Oct 25, 2011	72.09	72.75	71.48	71.98	2,535,027	-0.21(-0.29%)
Oct 24, 2011	71.43	73.60	71.11	72.19	3,986,294	+3.29(+4.77%)
Oct 21, 2011	67.92	68.94	67.67	68.90	1,449,743	+1.81(+2.69%)
Oct 20, 2011	67.32	67.50	66.02	67.10	1,434,548	+0.18(+0.27%)
Oct 19, 2011	66.53	68.27	66.26	66.92	1,796,753	+0.48(+0.72%)
Oct 18, 2011	66.44	67.38	64.67	66.44	2,180,001	-0.60(-0.89%)
Oct 17, 2011	67.48	68.52	66.92	67.03	884,279	-0.86(-1.26%)
Oct 14, 2011	67.69	67.91	66.83	67.89	1,164,773	+1.04(+1.55%)
Oct 13, 2011	67.40	68.27	66.20	66.85	1,647,388	-0.68(-1.00%)
Oct 12, 2011	66.13	68.48	66.13	67.53	2,853,525	+2.67(+4.12%)
Oct 11, 2011	64.57	65.48	64.32	64.86	1,418,477	-0.49(-0.75%)
Oct 10, 2011	64.47	65.36	64.24	65.35	1,230,004	+2.02(+3.20%)
Oct 07, 2011	64.15	64.46	62.52	63.32	1,834,720	-0.24(-0.38%)
Oct 06, 2011	63.47	64.03	63.02	63.57	1,910,723	+0.76(+1.21%)
Oct 05, 2011	61.81	63.63	61.46	62.81	2,485,936	+1.00(+1.62%)
Oct 04, 2011	61.60	61.95	58.89	61.81	4,028,414	-0.66(-1.06%)
Oct 03, 2011	64.82	65.69	60.88	62.46	3,660,096	-3.22(-4.91%)
Sep 30, 2011	67.02	67.64	65.65	65.69	2,276,574	-2.11(-3.12%)
Sep 29, 2011	70.00	70.20	66.49	67.80	1,806,167	-1.14(-1.65%)
Sep 28, 2011	71.81	71.81	68.77	68.94	1,986,111	-2.56(-3.57%)
Sep 27, 2011	71.86	72.60	70.70	71.50	1,736,973	+0.70(+0.99%)
Sep 26, 2011	70.06	71.13	69.01	70.79	2,515,318	+1.40(+2.01%)
Sep 23, 2011	67.76	70.05	67.69	69.40	2,597,157	+0.73(+1.06%)
Sep 22, 2011	65.34	69.05	65.34	68.67	3,511,336	+1.14(+1.69%)
Sep 21, 2011	68.92	69.97	67.48	67.53	1,687,775	-1.68(-2.43%)
Sep 20, 2011	71.66	71.85	69.09	69.21	2,752,142	-2.13(-2.99%)
Sep 19, 2011	70.46	71.67	70.09	71.34	1,604,094	-0.14(-0.20%)
Sep 16, 2011	70.90	71.60	69.67	71.49	2,049,068	+1.03(+1.46%)
Sep 15, 2011	70.65	70.81	68.73	70.46	2,021,822	+0.40(+0.57%)
Sep 14, 2011	68.89	71.00	67.14	70.07	2,607,236	+1.10(+1.59%)
Sep 13, 2011	66.64	69.34	65.64	68.97	1,980,613	+2.79(+4.22%)
Sep 12, 2011	64.52	66.38	64.11	66.18	1,628,739	+0.94(+1.44%)
Sep 09, 2011	67.17	67.30	64.80	65.24	1,704,575	-2.68(-3.95%)
Sep 08, 2011	68.48	69.63	67.67	67.92	942,868	-0.94(-1.36%)
Sep 07, 2011	67.82	69.27	67.32	68.86	1,097,524	+2.21(+3.31%)
Sep 06, 2011	64.67	66.97	64.32	66.65	1,158,737	-0.14(-0.20%)
Sep 02, 2011	67.45	68.39	66.75	66.79	1,414,710	-1.95(-2.84%)

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.