Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	105.35	105.35	103.38	103.68	1,175,532	-1.59(-1.51%)
Nov 27, 2009	105.02	106.15	103.67	105.27	462,288	-1.93(-1.80%)
Nov 25, 2009	105.16	107.27	105.16	107.20	979,330	+2.07(+1.97%)
Nov 24, 2009	104.97	105.43	104.16	105.13	644,979	-0.30(-0.28%)
Nov 23, 2009	104.73	106.26	104.67	105.43	556,305	+2.23(+2.16%)
Nov 20, 2009	103.24	104.64	102.40	103.20	833,659	-0.71(-0.68%)
Nov 19, 2009	104.65	104.66	102.17	103.91	590,422	-1.34(-1.27%)
Nov 18, 2009	107.03	107.14	103.99	105.25	1,057,219	-1.76(-1.64%)
Nov 17, 2009	106.15	107.09	105.26	107.01	906,928	+0.67(+0.63%)
Nov 16, 2009	103.13	106.43	102.91	106.34	1,025,482	+3.43(+3.33%)
Nov 13, 2009	101.44	103.07	100.82	102.91	833,776	+2.04(+2.02%)
Nov 12, 2009	101.43	102.54	100.44	100.87	478,640	-0.54(-0.53%)
Nov 11, 2009	101.00	102.00	99.98	101.41	908,949	+1.15(+1.15%)
Nov 10, 2009	101.12	102.04	99.92	100.26	786,618	-1.44(-1.42%)
Nov 09, 2009	99.52	101.79	99.17	101.70	742,009	+2.18(+2.19%)
Nov 06, 2009	99.31	99.99	98.33	99.52	611,083	+0.09(+0.09%)
Nov 05, 2009	96.31	99.43	96.31	99.43	652,165	+3.31(+3.44%)
Nov 04, 2009	96.72	98.09	95.84	96.12	724,921	+0.07(+0.07%)
Nov 03, 2009	94.53	96.52	93.00	96.05	867,532	+0.42(+0.44%)
Nov 02, 2009	95.54	96.63	94.03	95.63	915,728	+0.10(+0.10%)
Oct 30, 2009	97.48	98.10	94.29	95.53	1,409,596	-2.56(-2.61%)
Oct 29, 2009	97.47	98.43	95.58	98.09	1,222,959	+2.18(+2.27%)
Oct 28, 2009	98.96	99.05	95.58	95.91	1,672,658	-3.72(-3.73%)
Oct 27, 2009	99.92	100.84	98.94	99.63	986,480	-0.37(-0.37%)
Oct 26, 2009	102.51	104.18	98.88	100.00	1,699,431	-2.77(-2.70%)
Oct 23, 2009	102.34	103.04	101.83	102.77	950,284	-0.58(-0.56%)
Oct 22, 2009	100.50	103.64	99.48	103.35	1,632,999	+2.93(+2.92%)
Oct 21, 2009	98.63	102.39	98.63	100.42	3,032,490	+1.31(+1.32%)
Oct 20, 2009	99.83	100.01	98.98	99.11	3,355,074	-5.61(-5.36%)
Oct 19, 2009	102.86	105.07	102.69	104.72	910,682	+2.21(+2.16%)
Oct 16, 2009	101.73	103.38	100.91	102.51	1,093,240	-0.07(-0.07%)
Oct 15, 2009	102.99	103.40	101.66	102.58	1,287,425	-0.41(-0.40%)
Oct 14, 2009	101.86	103.30	101.86	102.99	1,066,612	+2.10(+2.08%)
Oct 13, 2009	101.62	102.18	100.33	100.89	1,347,566	-1.01(-0.99%)
Oct 12, 2009	103.74	104.14	101.14	101.90	982,379	-1.42(-1.37%)
Oct 09, 2009	102.14	103.67	101.91	103.32	897,639	+1.18(+1.16%)
Oct 08, 2009	101.74	102.85	101.02	102.14	687,855	+1.51(+1.50%)
Oct 07, 2009	100.86	101.20	99.94	100.63	829,049	-0.40(-0.40%)
Oct 06, 2009	101.13	102.49	100.40	101.03	1,205,057	+1.38(+1.38%)
Oct 05, 2009	99.32	100.52	98.91	99.65	920,125	+0.64(+0.65%)
Oct 02, 2009	98.28	99.68	97.66	99.01	1,184,376	-0.49(-0.49%)
Oct 01, 2009	101.02	101.23	98.56	99.50	1,090,368	-2.37(-2.33%)
Sep 30, 2009	103.05	103.16	99.73	101.87	1,102,959	-1.00(-0.97%)
Sep 29, 2009	102.79	103.49	101.77	102.87	988,947	+1.10(+1.08%)
Sep 28, 2009	100.43	102.37	100.40	101.77	588,654	+1.49(+1.48%)
Sep 25, 2009	99.34	100.90	98.86	100.28	927,779	+0.11(+0.11%)
Sep 24, 2009	101.60	102.43	98.62	100.17	1,293,923	-1.46(-1.44%)
Sep 23, 2009	103.09	103.58	101.33	101.63	934,069	-1.43(-1.39%)
Sep 22, 2009	102.97	103.36	101.45	103.06	517,751	+1.08(+1.06%)
Sep 21, 2009	101.41	102.91	101.02	101.98	884,598	-0.68(-0.66%)
Sep 18, 2009	99.99	103.22	98.65	102.66	1,772,539	+3.01(+3.02%)
Sep 17, 2009	98.45	100.01	98.45	99.65	1,658,614	+2.63(+2.71%)
Sep 16, 2009	97.08	98.78	95.95	97.02	871,169	+0.77(+0.80%)
Sep 15, 2009	95.96	96.92	95.55	96.25	1,008,018	+0.29(+0.30%)
Sep 14, 2009	97.10	97.16	95.46	95.96	1,288,364	-1.89(-1.93%)
Sep 11, 2009	98.19	98.19	97.04	97.85	1,487,291	-0.24(-0.24%)
Sep 10, 2009	95.60	98.10	94.61	98.09	1,041,251	+2.44(+2.55%)
Sep 09, 2009	94.22	95.95	93.34	95.65	1,078,526	+1.09(+1.15%)
Sep 08, 2009	93.13	94.61	91.82	94.56	1,159,064	+2.07(+2.24%)
Sep 04, 2009	91.24	92.73	90.32	92.49	590,402	+1.26(+1.38%)
Sep 03, 2009	90.57	91.28	89.72	91.23	693,534	+1.23(+1.37%)
Sep 02, 2009	90.45	90.47	88.60	90.00	914,693	-0.26(-0.29%)

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.