Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	83.81	82.11	82.11	82.11	1,047,100	-1.74(-2.08%)
Dec 30, 2009	83.89	84.74	83.51	83.85	1,317,882	-0.32(-0.38%)
Dec 29, 2009	85.31	85.79	84.00	84.17	1,003,464	-1.97(-2.29%)
Dec 28, 2009	87.08	87.82	85.90	86.14	1,759,171	-0.45(-0.52%)
Dec 24, 2009	85.78	86.63	85.46	86.59	481,024	+1.39(+1.63%)
Dec 23, 2009	82.78	85.71	82.78	85.20	2,079,360	+2.29(+2.76%)
Dec 22, 2009	81.94	83.00	81.53	82.91	1,303,700	+1.26(+1.54%)
Dec 21, 2009	79.95	81.73	79.91	81.65	1,404,959	+1.83(+2.29%)
Dec 18, 2009	79.06	79.91	78.51	79.82	1,361,542	+0.82(+1.04%)
Dec 17, 2009	79.00	80.07	78.68	79.00	1,699,764	-0.63(-0.79%)
Dec 16, 2009	78.74	80.04	78.27	79.63	1,710,330	+1.50(+1.92%)
Dec 15, 2009	78.82	79.58	77.86	78.13	1,843,450	-0.06(-0.08%)
Dec 14, 2009	77.66	78.37	77.36	78.19	1,705,860	+1.45(+1.89%)
Dec 11, 2009	76.25	77.16	76.06	76.74	1,561,179	+0.83(+1.09%)
Dec 10, 2009	75.93	76.11	75.25	75.91	1,149,573	+0.27(+0.36%)
Dec 09, 2009	75.55	76.25	75.17	75.64	1,136,585	+0.00(+0.00%)
Dec 08, 2009	74.38	76.48	74.29	75.64	1,383,177	+0.02(+0.03%)
Dec 07, 2009	76.57	76.82	75.12	75.62	1,586,518	-1.32(-1.72%)
Dec 04, 2009	75.38	77.03	75.38	76.94	1,996,022	+2.77(+3.73%)
Dec 03, 2009	75.66	76.53	73.82	74.17	1,743,576	-0.60(-0.80%)
Dec 02, 2009	73.26	75.53	73.26	74.77	1,559,164	+1.23(+1.67%)
Dec 01, 2009	72.66	73.88	72.10	73.54	1,525,253	+1.30(+1.80%)
Nov 30, 2009	69.54	72.45	69.04	72.24	2,418,305	+3.12(+4.51%)
Nov 27, 2009	68.73	70.67	68.73	69.12	672,475	-1.99(-2.80%)
Nov 25, 2009	71.73	71.90	70.88	71.11	937,992	-0.54(-0.75%)
Nov 24, 2009	72.26	72.55	71.11	71.65	1,449,006	-0.90(-1.24%)
Nov 23, 2009	73.30	74.03	71.92	72.55	1,220,595	+0.56(+0.78%)
Nov 20, 2009	71.75	72.50	71.37	71.99	1,190,239	-0.29(-0.40%)
Nov 19, 2009	73.27	73.62	71.94	72.28	1,622,654	-1.42(-1.93%)
Nov 18, 2009	72.90	73.93	72.57	73.70	1,170,766	+0.86(+1.18%)
Nov 17, 2009	74.81	75.25	72.84	72.84	1,738,700	-1.90(-2.54%)
Nov 16, 2009	73.95	75.95	73.74	74.74	1,806,272	+1.25(+1.70%)
Nov 13, 2009	73.04	73.90	72.39	73.49	918,885	+1.17(+1.62%)
Nov 12, 2009	71.91	72.95	71.65	72.32	1,233,408	-0.14(-0.19%)
Nov 11, 2009	71.76	73.00	71.43	72.46	996,495	+1.34(+1.88%)
Nov 10, 2009	70.35	71.73	69.84	71.12	1,218,391	+0.20(+0.28%)
Nov 09, 2009	68.29	71.05	68.00	70.92	1,633,530	+3.39(+5.02%)
Nov 06, 2009	68.65	69.30	67.14	67.53	1,459,403	-2.08(-2.99%)
Nov 05, 2009	69.42	70.18	68.53	69.61	1,617,254	+1.05(+1.53%)
Nov 04, 2009	70.18	71.19	68.52	68.56	1,747,986	-1.36(-1.95%)
Nov 03, 2009	68.61	70.12	67.85	69.92	1,681,056	+1.08(+1.57%)
Nov 02, 2009	69.14	70.39	67.04	68.84	1,801,594	+0.06(+0.09%)
Oct 30, 2009	69.96	70.54	67.38	68.78	2,841,956	-1.40(-1.99%)
Oct 29, 2009	70.07	71.23	66.90	70.18	3,113,523	+0.40(+0.57%)
Oct 28, 2009	72.42	73.83	69.23	69.78	1,961,030	-2.96(-4.07%)
Oct 27, 2009	73.16	73.80	72.34	72.74	1,228,826	-0.54(-0.74%)
Oct 26, 2009	73.22	75.52	73.03	73.28	1,783,981	+0.14(+0.19%)
Oct 23, 2009	73.33	73.59	72.72	73.14	932,965	-0.49(-0.67%)
Oct 22, 2009	71.35	73.88	70.00	73.63	1,262,556	+2.67(+3.76%)
Oct 21, 2009	72.32	73.60	70.89	70.96	990,716	-1.29(-1.79%)
Oct 20, 2009	72.18	72.70	72.09	72.25	1,084,073	-2.03(-2.73%)
Oct 19, 2009	72.62	74.99	72.45	74.28	1,395,735	+2.23(+3.10%)
Oct 16, 2009	73.78	73.78	71.92	72.05	1,510,064	-2.31(-3.11%)
Oct 15, 2009	73.81	74.61	73.59	74.36	848,079	-0.22(-0.29%)
Oct 14, 2009	73.91	74.94	73.69	74.58	1,281,981	+1.87(+2.57%)
Oct 13, 2009	73.22	73.77	72.00	72.71	1,163,379	-1.19(-1.61%)
Oct 12, 2009	73.79	74.60	73.57	73.90	699,187	+0.34(+0.46%)
Oct 09, 2009	72.43	73.75	72.40	73.56	797,200	+0.29(+0.40%)
Oct 08, 2009	71.68	73.84	71.68	73.27	1,421,296	+2.07(+2.91%)
Oct 07, 2009	69.68	71.24	69.46	71.20	832,190	+0.79(+1.12%)
Oct 06, 2009	70.89	72.40	69.24	70.41	1,204,417	-0.10(-0.14%)
Oct 05, 2009	68.83	70.99	67.96	70.51	1,383,905	+2.52(+3.71%)
Oct 02, 2009	67.71	70.38	67.13	67.99	1,544,673	-0.50(-0.73%)

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.