Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	88.40	89.58	87.09	88.65	61,050	-0.75(-0.83%)
Jan 28, 2010	88.04	89.64	85.80	89.40	31,072	+5.78(+6.92%)
Jan 27, 2010	84.19	84.19	83.10	83.61	3,660	-0.91(-1.07%)
Jan 26, 2010	84.49	85.20	84.19	84.52	8,051	-0.81(-0.95%)
Jan 25, 2010	84.95	85.34	84.66	85.34	5,999	+2.09(+2.52%)
Jan 22, 2010	84.81	85.10	83.10	83.24	9,522	-3.28(-3.79%)
Jan 21, 2010	86.96	87.15	86.35	86.52	3,072	+0.45(+0.52%)
Jan 20, 2010	86.23	86.23	85.14	86.07	6,318	-1.42(-1.62%)
Jan 19, 2010	87.98	87.98	86.61	87.49	2,851	-0.84(-0.95%)
Jan 15, 2010	89.44	88.33	88.33	88.33	9,621	-1.34(-1.49%)
Jan 14, 2010	88.42	89.72	88.42	89.67	4,687	+2.23(+2.55%)
Jan 13, 2010	87.75	87.75	87.17	87.44	2,276	-0.54(-0.62%)
Jan 12, 2010	87.87	88.50	87.68	87.98	9,448	+0.12(+0.14%)
Jan 11, 2010	87.64	88.06	87.02	87.86	1,987	+0.33(+0.37%)
Jan 08, 2010	86.29	87.54	86.13	87.54	2,091	+1.41(+1.63%)
Jan 07, 2010	85.63	86.13	85.59	86.13	5,573	-1.03(-1.18%)
Jan 06, 2010	87.20	87.25	86.76	87.16	1,806	-1.41(-1.59%)
Jan 05, 2010	88.53	88.89	87.91	88.57	15,002	+1.40(+1.60%)
Jan 04, 2010	86.12	87.34	85.50	87.17	7,441	+2.73(+3.24%)
Dec 31, 2009	85.09	84.44	84.44	84.44	8,366	-0.37(-0.44%)
Dec 30, 2009	84.34	84.95	84.34	84.81	5,020	+0.06(+0.07%)
Dec 29, 2009	86.06	86.06	84.11	84.75	5,124	-1.49(-1.73%)
Dec 28, 2009	86.30	86.67	86.23	86.24	5,010	+0.48(+0.56%)
Dec 24, 2009	85.50	85.77	85.50	85.77	983	+0.13(+0.15%)
Dec 23, 2009	85.79	85.94	85.35	85.64	1,423	+0.12(+0.14%)
Dec 22, 2009	84.67	85.54	84.67	85.52	5,035	+1.68(+2.01%)
Dec 21, 2009	83.23	84.10	83.21	83.83	24,323	+0.65(+0.78%)
Dec 18, 2009	83.24	83.31	82.54	83.18	5,752	-0.06(-0.07%)
Dec 17, 2009	83.63	83.63	82.91	83.24	8,239	-0.73(-0.87%)
Dec 16, 2009	84.47	84.86	83.96	83.97	5,269	+0.12(+0.15%)
Dec 15, 2009	83.78	83.96	82.85	83.84	6,687	-0.68(-0.80%)
Dec 14, 2009	84.66	84.78	84.44	84.52	56,924	+0.01(+0.01%)
Dec 11, 2009	83.49	84.51	83.49	84.51	13,455	+2.94(+3.60%)
Dec 10, 2009	81.79	82.68	81.58	81.58	26,662	+0.60(+0.74%)
Dec 09, 2009	80.74	81.18	80.74	80.98	3,161	+0.66(+0.82%)
Dec 08, 2009	80.18	80.74	80.18	80.32	9,726	-0.11(-0.13%)
Dec 07, 2009	80.00	80.63	79.89	80.42	3,422	+0.38(+0.48%)
Dec 04, 2009	80.89	80.89	79.54	80.04	4,658	+0.37(+0.47%)
Dec 03, 2009	79.60	80.23	79.60	79.67	7,355	+1.46(+1.87%)
Dec 02, 2009	77.59	78.35	77.32	78.20	12,889	+0.79(+1.03%)
Dec 01, 2009	76.66	77.80	76.66	77.41	10,505	+1.81(+2.39%)
Nov 30, 2009	76.49	76.49	75.36	75.60	4,639	+0.40(+0.53%)
Nov 27, 2009	74.56	75.20	74.29	75.20	978	-1.90(-2.47%)
Nov 25, 2009	76.40	77.10	76.40	77.10	3,386	+2.33(+3.12%)
Nov 24, 2009	75.88	75.88	74.55	74.77	3,033	-1.26(-1.66%)
Nov 23, 2009	76.30	76.72	76.02	76.03	5,049	+0.59(+0.79%)
Nov 20, 2009	75.10	75.48	74.98	75.44	3,607	-0.04(-0.05%)
Nov 19, 2009	76.40	76.40	75.31	75.48	9,355	-2.40(-3.08%)
Nov 18, 2009	78.18	78.18	77.57	77.88	2,979	-0.37(-0.48%)
Nov 17, 2009	78.08	78.44	77.57	78.25	3,989	-0.36(-0.46%)
Nov 16, 2009	78.23	79.26	77.81	78.61	9,186	+1.06(+1.37%)
Nov 13, 2009	77.07	78.02	77.07	77.55	6,902	+0.12(+0.16%)
Nov 12, 2009	78.39	78.40	77.43	77.43	4,941	-1.83(-2.30%)
Nov 11, 2009	79.76	79.76	78.97	79.25	52,016	-0.13(-0.17%)
Nov 10, 2009	79.30	79.61	79.12	79.39	3,985	-2.00(-2.46%)
Nov 09, 2009	80.94	81.41	80.33	81.39	9,220	+1.16(+1.44%)
Nov 06, 2009	79.50	80.38	79.50	80.23	2,954	+0.43(+0.54%)
Nov 05, 2009	78.89	79.82	78.51	79.80	2,683	+1.21(+1.55%)
Nov 04, 2009	79.06	79.23	78.58	78.59	6,428	+0.17(+0.22%)
Nov 03, 2009	77.93	78.41	77.53	78.41	8,256	+0.15(+0.20%)

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.