Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	82.91	81.45	81.45	81.45	1,081,200	-1.40(-1.69%)
Dec 30, 2009	82.61	82.86	82.00	82.85	793,178	+0.23(+0.28%)
Dec 29, 2009	84.33	84.45	82.40	82.62	644,029	-1.24(-1.48%)
Dec 28, 2009	84.07	85.10	83.52	83.86	628,233	-0.27(-0.32%)
Dec 24, 2009	83.48	84.16	83.18	84.13	431,424	+1.28(+1.54%)
Dec 23, 2009	82.17	83.50	81.74	82.85	1,054,479	+0.92(+1.12%)
Dec 22, 2009	80.40	82.07	80.11	81.93	1,280,900	+1.43(+1.78%)
Dec 21, 2009	79.71	80.58	79.42	80.50	962,081	+1.14(+1.44%)
Dec 18, 2009	79.57	79.60	78.16	79.36	1,338,409	+0.00(+0.00%)
Dec 17, 2009	78.87	79.74	78.59	79.36	926,139	+0.17(+0.21%)
Dec 16, 2009	79.00	79.87	78.20	79.19	1,197,093	+0.90(+1.15%)
Dec 15, 2009	78.30	79.12	78.17	78.29	920,073	-0.77(-0.97%)
Dec 14, 2009	78.36	79.18	78.35	79.06	1,063,356	+1.36(+1.75%)
Dec 11, 2009	76.53	77.74	76.38	77.70	1,120,466	+0.89(+1.16%)
Dec 10, 2009	77.14	77.50	76.23	76.81	1,146,047	-0.16(-0.21%)
Dec 09, 2009	77.21	77.64	76.80	76.97	1,226,150	-0.34(-0.44%)
Dec 08, 2009	77.82	78.30	76.98	77.31	1,314,151	-0.76(-0.97%)
Dec 07, 2009	79.66	79.83	77.42	78.07	1,277,154	-1.74(-2.18%)
Dec 04, 2009	79.00	80.32	78.40	79.81	2,063,421	+1.80(+2.31%)
Dec 03, 2009	80.41	81.09	77.72	78.01	1,845,741	-1.97(-2.46%)
Dec 02, 2009	79.81	80.67	79.45	79.98	1,909,066	+0.07(+0.09%)
Dec 01, 2009	80.31	80.31	79.50	79.91	1,530,032	+0.33(+0.41%)
Nov 30, 2009	76.69	79.96	76.18	79.58	2,122,679	+3.14(+4.11%)
Nov 27, 2009	77.44	77.73	76.34	76.44	779,971	-2.37(-3.01%)
Nov 25, 2009	79.49	79.49	78.52	78.81	1,058,153	+0.01(+0.01%)
Nov 24, 2009	79.76	79.76	78.62	78.80	1,385,362	-0.84(-1.05%)
Nov 23, 2009	79.85	80.57	79.15	79.64	1,442,513	+1.04(+1.32%)
Nov 20, 2009	78.75	78.96	78.50	78.60	2,249,565	-0.37(-0.47%)
Nov 19, 2009	79.94	80.08	78.94	78.97	2,529,619	-1.72(-2.13%)
Nov 18, 2009	80.14	80.87	79.32	80.69	1,568,484	+0.78(+0.98%)
Nov 17, 2009	80.76	81.47	79.89	79.91	2,086,762	-1.26(-1.55%)
Nov 16, 2009	80.70	82.02	80.41	81.17	1,790,653	+1.23(+1.54%)
Nov 13, 2009	79.63	80.47	79.02	79.94	1,301,646	+1.15(+1.46%)
Nov 12, 2009	79.40	80.21	78.51	78.79	1,282,640	-0.76(-0.96%)
Nov 11, 2009	79.66	80.58	78.69	79.55	1,856,290	+0.85(+1.08%)
Nov 10, 2009	78.84	79.14	77.88	78.70	1,342,805	-0.45(-0.57%)
Nov 09, 2009	76.57	79.30	76.56	79.15	1,897,045	+3.17(+4.17%)
Nov 06, 2009	76.67	77.33	75.39	75.98	1,711,431	-0.71(-0.93%)
Nov 05, 2009	75.28	76.85	75.24	76.69	1,366,721	+2.00(+2.68%)
Nov 04, 2009	75.79	77.46	74.57	74.69	2,268,998	-0.52(-0.69%)
Nov 03, 2009	73.22	75.24	72.91	75.21	2,225,386	+1.23(+1.66%)
Nov 02, 2009	73.62	74.97	72.02	73.98	2,025,668	+0.38(+0.52%)
Oct 30, 2009	74.08	74.42	71.93	73.60	2,764,599	-1.07(-1.43%)
Oct 29, 2009	72.25	74.77	71.95	74.67	1,841,146	+3.28(+4.59%)
Oct 28, 2009	73.68	74.59	71.33	71.39	2,012,985	-2.60(-3.51%)
Oct 27, 2009	74.27	74.81	73.69	73.99	1,691,430	-0.38(-0.51%)
Oct 26, 2009	74.97	76.09	74.17	74.37	1,945,317	-0.38(-0.51%)
Oct 23, 2009	74.85	75.24	74.32	74.75	1,818,607	+0.07(+0.09%)
Oct 22, 2009	72.84	74.77	71.77	74.68	1,364,398	+1.88(+2.58%)
Oct 21, 2009	73.95	74.97	72.63	72.80	1,773,575	-1.49(-2.01%)
Oct 20, 2009	73.56	74.65	73.52	74.29	1,763,363	-0.02(-0.03%)
Oct 19, 2009	73.76	74.89	73.01	74.31	1,633,848	+1.08(+1.47%)
Oct 16, 2009	72.77	73.85	72.77	73.23	1,683,409	-1.12(-1.51%)
Oct 15, 2009	74.02	74.80	73.81	74.35	1,441,431	+0.74(+1.01%)
Oct 14, 2009	72.79	73.79	72.26	73.61	1,646,538	+2.05(+2.86%)
Oct 13, 2009	72.23	72.49	70.76	71.56	1,087,772	-0.79(-1.09%)
Oct 12, 2009	72.57	73.12	72.09	72.35	662,974	-0.13(-0.18%)
Oct 09, 2009	72.09	72.75	71.14	72.48	1,108,080	+0.30(+0.42%)
Oct 08, 2009	72.60	73.39	71.98	72.18	1,599,869	-0.29(-0.40%)
Oct 07, 2009	72.00	72.72	71.54	72.47	931,461	+0.16(+0.22%)
Oct 06, 2009	72.89	73.82	71.28	72.31	1,114,668	+0.07(+0.10%)
Oct 05, 2009	72.49	73.10	71.59	72.24	1,506,849	+0.56(+0.78%)
Oct 02, 2009	71.71	73.60	70.86	71.68	1,871,521	-1.13(-1.55%)

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.