Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		83.55	83.55	83.55	0	-0.70(-0.83%)
Dec 30, 2009	84.10	84.25	83.89	84.25	3,935	-1.55(-1.81%)
Dec 29, 2009	84.96	85.80	84.96	85.80	3,318	+1.30(+1.54%)
Dec 28, 2009	84.75	84.75	83.90	84.50	4,255	+1.31(+1.57%)
Dec 24, 2009	83.27	83.27	82.60	83.19	3,119	+0.87(+1.06%)
Dec 23, 2009	81.60	82.32	81.60	82.32	7,785	+1.04(+1.28%)
Dec 22, 2009	82.10	82.10	81.28	81.28	7,855	+0.48(+0.59%)
Dec 21, 2009	80.05	81.50	80.05	80.80	8,907	-0.35(-0.43%)
Dec 18, 2009	81.85	81.93	80.82	81.15	5,276	-0.81(-0.99%)
Dec 17, 2009	82.34	82.34	81.08	81.96	7,360	-1.14(-1.37%)
Dec 16, 2009	82.70	83.65	82.70	83.10	10,342	-0.16(-0.19%)
Dec 15, 2009	83.30	83.80	83.26	83.26	16,332	-0.99(-1.18%)
Dec 14, 2009	84.90	84.90	84.15	84.25	5,955	+0.26(+0.31%)
Dec 11, 2009	83.16	83.99	83.10	83.99	23,683	+1.92(+2.34%)
Dec 10, 2009	81.61	82.49	81.61	82.07	5,339	-1.43(-1.71%)
Dec 09, 2009	83.45	83.64	83.00	83.50	8,798	-0.25(-0.30%)
Dec 08, 2009	84.80	84.96	83.51	83.75	4,412	+0.25(+0.30%)
Dec 07, 2009	83.90	84.50	83.50	83.50	19,796	+0.30(+0.36%)
Dec 04, 2009	82.25	84.78	82.25	83.20	14,303	-0.68(-0.81%)
Dec 03, 2009	83.33	83.88	83.33	83.88	1,002	+1.63(+1.98%)
Dec 02, 2009	82.30	82.64	82.05	82.25	19,915	-0.19(-0.23%)
Dec 01, 2009	81.37	82.44	81.34	82.44	11,326	+3.75(+4.77%)
Nov 30, 2009	77.90	78.69	77.60	78.69	12,830	+2.19(+2.86%)
Nov 27, 2009	74.75	76.98	74.20	76.50	8,786	-3.55(-4.43%)
Nov 25, 2009	79.78	80.05	79.36	80.05	23,912	+3.59(+4.70%)
Nov 24, 2009	77.00	77.00	76.30	76.46	11,935	-1.46(-1.87%)
Nov 23, 2009	78.15	78.59	77.43	77.92	32,783	+0.38(+0.49%)
Nov 20, 2009	77.00	77.54	76.53	77.54	6,162	+1.14(+1.49%)
Nov 19, 2009	77.30	77.37	76.20	76.40	7,050	-2.69(-3.40%)
Nov 18, 2009	79.35	79.35	78.41	79.09	6,898	-1.42(-1.76%)
Nov 17, 2009	80.82	80.85	80.25	80.51	3,159	-2.22(-2.68%)
Nov 16, 2009	81.05	82.75	81.05	82.73	5,484	+1.54(+1.90%)
Nov 13, 2009	80.62	81.47	80.55	81.19	10,244	+0.08(+0.10%)
Nov 12, 2009	81.54	82.25	81.06	81.11	36,799	-2.04(-2.45%)
Nov 11, 2009	82.50	84.74	82.50	83.15	130,086	-1.13(-1.34%)
Nov 10, 2009	83.35	84.40	82.90	84.28	27,646	+0.03(+0.04%)
Nov 09, 2009	83.00	84.99	83.00	84.25	5,966	+2.30(+2.81%)
Nov 06, 2009	81.55	81.95	80.70	81.95	4,860	+1.25(+1.55%)
Nov 05, 2009	79.85	81.50	79.85	80.70	10,086	+0.50(+0.62%)
Nov 04, 2009	79.97	81.42	79.97	80.20	4,054	+1.80(+2.30%)
Nov 03, 2009	78.01	78.95	78.01	78.40	6,304	-0.45(-0.57%)
Nov 02, 2009	79.00	80.75	78.15	78.85	30,218	-0.75(-0.94%)
Oct 30, 2009	79.50	80.29	78.00	79.60	5,784	+0.25(+0.32%)
Oct 29, 2009	76.20	79.35	76.20	79.35	12,498	+1.80(+2.32%)
Oct 28, 2009	79.10	79.10	77.50	77.55	10,120	-1.50(-1.90%)
Oct 27, 2009	79.70	80.00	79.05	79.05	6,300	-2.30(-2.83%)
Oct 26, 2009	81.35	82.00	80.01	81.35	10,332	+1.84(+2.31%)
Oct 23, 2009	80.84	80.84	79.50	79.51	5,020	-1.24(-1.54%)
Oct 22, 2009	80.29	80.75	79.27	80.75	3,744	+1.14(+1.43%)
Oct 21, 2009	80.79	80.84	79.61	79.61	4,352	-1.18(-1.46%)
Oct 20, 2009	80.25	80.79	80.10	80.79	21,914	-0.44(-0.54%)
Oct 19, 2009	79.57	81.23	79.57	81.23	22,139	+3.21(+4.11%)
Oct 16, 2009	78.25	78.89	77.32	78.02	4,749	-1.35(-1.70%)
Oct 15, 2009	78.94	79.37	78.72	79.37	2,952	+0.12(+0.15%)
Oct 14, 2009	77.70	79.25	77.70	79.25	5,505	+0.50(+0.63%)
Oct 13, 2009	78.50	78.99	78.31	78.75	2,914	+1.75(+2.27%)
Oct 12, 2009	76.77	77.49	76.77	77.00	4,272	+0.74(+0.97%)
Oct 09, 2009	76.40	77.00	76.25	76.26	4,001	+1.26(+1.68%)
Oct 08, 2009	75.20	75.40	74.72	75.00	3,443	+0.61(+0.82%)
Oct 07, 2009	73.55	74.41	73.55	74.39	7,064	+1.74(+2.40%)
Oct 06, 2009	72.36	73.22	72.36	72.65	9,195	+0.75(+1.04%)
Oct 05, 2009	69.70	71.90	69.70	71.90	7,450	+0.06(+0.08%)
Oct 02, 2009	72.01	73.18	71.77	71.84	34,450	+0.04(+0.06%)

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.