Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	85.74	86.35	85.26	85.27	933,973	-0.47(-0.55%)
Dec 29, 2011	85.36	86.08	84.82	85.74	771,798	+0.80(+0.94%)
Dec 28, 2011	86.06	86.06	84.91	84.94	1,046,439	-1.12(-1.30%)
Dec 27, 2011	85.29	86.67	85.10	86.06	943,092	+0.76(+0.89%)
Dec 23, 2011	84.88	85.38	84.68	85.30	764,800	+1.89(+2.27%)
Dec 21, 2011	83.07	83.52	82.66	83.41	1,117,729	+0.42(+0.51%)
Dec 20, 2011	82.20	83.17	81.75	82.98	1,529,476	+1.92(+2.37%)
Dec 19, 2011	81.73	82.31	81.03	81.06	1,264,729	-0.36(-0.44%)
Dec 16, 2011	81.06	82.14	80.90	81.42	1,619,132	+0.84(+1.04%)
Dec 15, 2011	81.25	81.37	80.26	80.58	1,233,275	+0.04(+0.06%)
Dec 14, 2011	79.33	81.04	79.05	80.54	1,493,168	+0.99(+1.24%)
Dec 13, 2011	80.90	81.63	79.20	79.55	1,316,451	-1.12(-1.38%)
Dec 12, 2011	81.28	81.46	79.85	80.66	1,246,082	-1.28(-1.56%)
Dec 09, 2011	80.76	82.23	80.35	81.94	995,635	+1.67(+2.08%)
Dec 08, 2011	81.52	81.62	80.02	80.28	1,025,662	-1.64(-2.00%)
Dec 07, 2011	81.07	82.20	80.26	81.91	923,191	+0.63(+0.77%)
Dec 06, 2011	80.87	81.64	80.58	81.28	1,002,189	+0.40(+0.49%)
Dec 05, 2011	82.61	82.74	80.53	80.89	1,630,750	-0.67(-0.82%)
Dec 02, 2011	82.31	82.93	81.37	81.55	1,184,511	+0.03(+0.04%)
Dec 01, 2011	82.74	82.82	80.90	81.52	1,280,278	-1.51(-1.82%)
Nov 30, 2011	81.24	83.13	80.98	83.03	2,604,382	+3.33(+4.18%)
Nov 29, 2011	79.68	79.95	78.94	79.70	1,388,149	+0.45(+0.57%)
Nov 28, 2011	79.55	79.55	78.09	79.25	1,669,278	+2.26(+2.94%)
Nov 25, 2011	76.76	78.36	76.60	76.99	510,428	+0.25(+0.33%)
Nov 23, 2011	77.32	77.90	76.42	76.74	1,954,572	-1.27(-1.63%)
Nov 22, 2011	77.53	78.89	77.40	78.01	1,351,116	+0.47(+0.60%)
Nov 21, 2011	77.73	78.07	76.71	77.54	1,418,511	-1.22(-1.54%)
Nov 18, 2011	78.22	78.95	77.65	78.76	1,456,362	+1.05(+1.34%)
Nov 17, 2011	77.93	78.82	77.33	77.71	1,785,250	-0.43(-0.55%)
Nov 16, 2011	77.88	79.46	77.68	78.14	1,134,448	-0.59(-0.75%)
Nov 15, 2011	77.11	79.36	76.95	78.73	1,508,000	+1.29(+1.67%)
Nov 14, 2011	78.54	78.83	77.02	77.44	1,431,734	-1.66(-2.10%)
Nov 11, 2011	79.12	79.73	78.38	79.11	1,258,895	+0.99(+1.27%)
Nov 10, 2011	77.77	78.59	77.13	78.11	1,455,115	+1.38(+1.81%)
Nov 09, 2011	78.19	78.83	76.44	76.73	1,879,196	-3.06(-3.83%)
Nov 08, 2011	79.17	79.93	78.07	79.79	1,686,802	+0.78(+0.99%)
Nov 07, 2011	78.75	79.23	77.56	79.00	1,268,078	+0.43(+0.54%)
Nov 04, 2011	79.34	79.34	77.04	78.58	1,983,286	-1.54(-1.92%)
Nov 03, 2011	80.85	80.85	78.60	80.11	1,817,988	-0.07(-0.09%)
Nov 02, 2011	80.76	81.01	79.47	80.18	1,843,887	+0.69(+0.87%)
Nov 01, 2011	79.80	81.43	79.40	79.49	2,243,002	-1.75(-2.15%)
Oct 31, 2011	81.54	82.85	81.15	81.24	1,689,577	-1.55(-1.88%)
Oct 28, 2011	81.40	82.86	81.40	82.79	1,630,738	+0.45(+0.54%)
Oct 27, 2011	81.26	83.22	79.83	82.35	2,373,552	+3.85(+4.91%)
Oct 26, 2011	77.92	78.77	77.30	78.50	1,644,672	+1.41(+1.83%)
Oct 25, 2011	77.15	78.04	76.23	77.08	2,168,115	-0.43(-0.55%)
Oct 24, 2011	75.36	77.58	74.96	77.51	1,443,834	+2.18(+2.90%)
Oct 21, 2011	73.94	75.37	73.79	75.33	1,504,755	+2.29(+3.14%)
Oct 20, 2011	72.79	73.26	71.46	73.04	1,343,338	+0.43(+0.59%)
Oct 19, 2011	73.66	74.01	72.39	72.61	1,557,285	-1.23(-1.66%)
Oct 18, 2011	71.72	74.20	71.49	73.84	1,403,894	+2.16(+3.01%)
Oct 17, 2011	72.06	72.76	71.44	71.68	1,678,051	-0.66(-0.91%)
Oct 14, 2011	72.26	72.55	71.51	72.34	1,099,296	+0.89(+1.24%)
Oct 13, 2011	71.37	72.09	70.31	71.45	1,098,097	-0.54(-0.75%)
Oct 12, 2011	70.93	72.70	70.37	71.99	1,395,910	+1.44(+2.03%)
Oct 11, 2011	71.64	71.88	70.32	70.56	1,161,874	-1.58(-2.19%)
Oct 10, 2011	69.61	72.17	69.42	72.14	1,680,485	+4.00(+5.88%)
Oct 07, 2011	70.77	70.77	68.04	68.13	2,293,866	-2.22(-3.15%)
Oct 06, 2011	69.78	70.53	69.08	70.35	1,763,596	+1.13(+1.63%)
Oct 05, 2011	69.08	69.62	66.13	69.22	2,252,958	+0.03(+0.05%)
Oct 04, 2011	65.78	69.39	65.11	69.19	2,859,313	+2.60(+3.90%)

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.