Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	82.78	81.86	81.86	81.86	2,074,788	-0.80(-0.97%)
Dec 30, 2009	83.23	83.23	82.04	82.66	2,255,031	-0.44(-0.52%)
Dec 29, 2009	84.74	84.75	82.91	83.10	2,316,121	-0.94(-1.12%)
Dec 28, 2009	83.79	84.88	83.44	84.04	2,692,178	+0.68(+0.82%)
Dec 24, 2009	83.46	84.03	83.09	83.36	903,748	+0.07(+0.08%)
Dec 23, 2009	82.65	83.54	82.03	83.29	2,711,627	+1.35(+1.65%)
Dec 22, 2009	82.86	83.70	81.58	81.93	4,089,515	-0.81(-0.98%)
Dec 21, 2009	82.44	83.57	82.11	82.74	3,457,039	+1.09(+1.33%)
Dec 18, 2009	82.77	83.29	81.32	81.66	4,060,266	-0.24(-0.29%)
Dec 17, 2009	82.69	83.62	81.69	81.89	2,933,756	-1.92(-2.29%)
Dec 16, 2009	82.94	84.19	82.85	83.81	4,006,171	+1.39(+1.69%)
Dec 15, 2009	80.33	82.64	80.30	82.42	6,329,204	+1.96(+2.43%)
Dec 14, 2009	80.21	80.72	79.50	80.46	3,998,758	+1.10(+1.38%)
Dec 11, 2009	80.02	80.51	78.81	79.36	3,692,632	-0.43(-0.53%)
Dec 10, 2009	80.57	80.77	79.06	79.79	4,481,490	+0.53(+0.67%)
Dec 09, 2009	79.59	80.26	77.87	79.25	6,041,924	+1.00(+1.28%)
Dec 08, 2009	81.55	81.85	77.82	78.25	9,178,214	-3.81(-4.64%)
Dec 07, 2009	81.57	83.15	81.34	82.06	4,735,476	+0.00(+0.00%)
Dec 04, 2009	84.45	85.10	81.39	82.06	5,486,276	-1.21(-1.45%)
Dec 03, 2009	85.09	85.56	82.99	83.27	4,924,212	-1.83(-2.15%)
Dec 02, 2009	84.93	86.11	84.53	85.10	3,069,453	-0.52(-0.61%)
Dec 01, 2009	85.88	86.38	85.03	85.62	2,821,627	+1.20(+1.42%)
Nov 30, 2009	83.67	85.47	83.41	84.42	3,974,697	+0.47(+0.56%)
Nov 27, 2009	83.05	84.62	82.21	83.95	1,810,455	-1.43(-1.68%)
Nov 25, 2009	84.11	85.52	84.00	85.38	3,354,460	+0.92(+1.09%)
Nov 24, 2009	83.86	84.79	83.10	84.46	2,378,348	+0.43(+0.51%)
Nov 23, 2009	84.75	86.47	83.92	84.04	5,532,662	+1.19(+1.43%)
Nov 20, 2009	83.87	84.17	82.49	82.85	5,304,809	-1.40(-1.67%)
Nov 19, 2009	85.90	86.33	83.97	84.26	4,174,511	-2.05(-2.37%)
Nov 18, 2009	88.36	88.43	85.89	86.30	4,007,175	-1.76(-2.00%)
Nov 17, 2009	88.44	88.56	86.66	88.06	2,845,036	-0.44(-0.50%)
Nov 16, 2009	88.12	89.52	87.64	88.51	4,305,393	+2.19(+2.53%)
Nov 13, 2009	86.28	87.66	85.27	86.32	3,180,314	-0.06(-0.07%)
Nov 12, 2009	87.88	88.96	85.84	86.38	3,603,073	-2.43(-2.74%)
Nov 11, 2009	88.54	89.88	88.19	88.81	3,898,328	+1.32(+1.50%)
Nov 10, 2009	86.99	88.01	86.10	87.50	2,829,749	+0.35(+0.40%)
Nov 09, 2009	86.71	87.78	86.13	87.15	3,770,570	+2.72(+3.22%)
Nov 06, 2009	83.69	85.94	83.41	84.43	2,980,547	+0.05(+0.06%)
Nov 05, 2009	84.06	85.26	83.50	84.38	2,759,654	+0.93(+1.11%)
Nov 04, 2009	84.63	86.30	83.15	83.45	6,273,753	-1.48(-1.75%)
Nov 03, 2009	81.70	85.62	81.66	84.94	8,051,576	+1.65(+1.98%)
Nov 02, 2009	83.73	84.98	81.67	83.29	4,904,571	+0.33(+0.39%)
Oct 30, 2009	85.71	86.46	81.74	82.96	5,436,239	-2.90(-3.37%)
Oct 29, 2009	84.07	86.71	83.80	85.86	4,194,538	+3.04(+3.68%)
Oct 28, 2009	85.70	85.86	82.42	82.81	5,706,357	-3.58(-4.14%)
Oct 27, 2009	87.29	87.87	85.03	86.39	5,556,908	-1.95(-2.20%)
Oct 26, 2009	89.47	90.72	86.41	88.34	4,669,533	-0.50(-0.57%)
Oct 23, 2009	90.46	91.47	88.04	88.84	6,677,951	-2.86(-3.12%)
Oct 22, 2009	90.97	91.86	89.15	91.70	3,822,221	+1.16(+1.28%)
Oct 21, 2009	90.29	93.37	89.72	90.54	4,814,182	+0.25(+0.27%)
Oct 20, 2009	89.10	90.61	89.03	90.30	4,100,704	-1.35(-1.48%)
Oct 19, 2009	89.97	91.99	89.97	91.65	3,706,789	+1.60(+1.78%)
Oct 16, 2009	89.91	90.67	89.09	90.05	5,336,337	-0.40(-0.44%)
Oct 15, 2009	88.98	90.54	87.55	90.44	4,703,223	+1.18(+1.32%)
Oct 14, 2009	88.46	89.63	88.32	89.27	4,194,135	+2.09(+2.39%)
Oct 13, 2009	88.98	88.98	85.98	87.18	5,824,660	-1.55(-1.75%)
Oct 12, 2009	90.75	91.25	88.09	88.73	4,310,435	-0.52(-0.59%)
Oct 09, 2009	90.28	90.52	88.86	89.26	4,891,209	-1.81(-1.99%)
Oct 08, 2009	87.39	91.55	87.28	91.07	8,645,755	+4.37(+5.04%)
Oct 07, 2009	84.64	86.71	84.48	86.70	4,533,409	+2.06(+2.43%)
Oct 06, 2009	84.06	85.59	83.57	84.64	3,147,718	+2.13(+2.58%)
Oct 05, 2009	80.67	82.93	80.66	82.52	2,482,446	+1.54(+1.90%)
Oct 02, 2009	80.29	82.18	80.29	80.97	3,218,690	-0.98(-1.19%)

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.