Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	81.97	81.84	81.84	81.84	227,722	-0.26(-0.32%)
Dec 30, 2009	81.90	82.40	81.82	82.10	155,342	+0.10(+0.12%)
Dec 29, 2009	81.76	82.29	81.66	82.01	165,812	+0.62(+0.76%)
Dec 28, 2009	81.24	81.51	81.17	81.39	129,695	+0.21(+0.26%)
Dec 24, 2009	80.73	81.17	80.73	81.17	50,513	+0.48(+0.59%)
Dec 23, 2009	80.51	80.85	80.36	80.70	122,340	+0.39(+0.48%)
Dec 22, 2009	79.90	80.33	79.90	80.31	291,121	+0.27(+0.34%)
Dec 21, 2009	79.52	80.33	79.48	80.04	303,226	+0.48(+0.60%)
Dec 18, 2009	79.83	79.83	78.57	79.56	712,804	-0.09(-0.11%)
Dec 17, 2009	79.78	79.97	79.38	79.65	477,096	-0.04(-0.05%)
Dec 16, 2009	79.81	80.08	79.51	79.69	312,815	+0.02(+0.02%)
Dec 15, 2009	79.60	79.77	79.26	79.67	353,844	-0.31(-0.39%)
Dec 14, 2009	79.71	80.06	79.57	79.98	272,980	+0.58(+0.73%)
Dec 11, 2009	79.82	80.14	79.01	79.40	330,084	-0.43(-0.53%)
Dec 10, 2009	78.57	80.07	78.50	79.82	434,183	+1.53(+1.96%)
Dec 09, 2009	77.85	78.39	77.46	78.29	295,984	+0.32(+0.41%)
Dec 08, 2009	77.76	78.97	77.51	77.97	358,127	-0.21(-0.27%)
Dec 07, 2009	77.61	78.92	77.33	78.19	362,759	+0.65(+0.84%)
Dec 04, 2009	77.22	77.59	76.87	77.54	317,104	+1.26(+1.65%)
Dec 03, 2009	76.58	77.14	76.19	76.27	263,387	-0.41(-0.53%)
Dec 02, 2009	76.70	77.25	76.39	76.68	326,732	+0.05(+0.06%)
Dec 01, 2009	76.23	76.87	76.20	76.63	258,895	+0.40(+0.52%)
Nov 30, 2009	76.30	76.45	75.56	76.24	440,118	-0.08(-0.10%)
Nov 27, 2009	76.34	77.24	75.78	76.31	135,369	-1.25(-1.61%)
Nov 25, 2009	77.53	77.81	77.31	77.56	257,957	+0.04(+0.05%)
Nov 24, 2009	77.74	78.17	77.30	77.53	223,576	-0.56(-0.72%)
Nov 23, 2009	77.70	78.60	77.70	78.09	205,350	+0.61(+0.79%)
Nov 20, 2009	77.55	77.60	77.06	77.48	242,108	-0.12(-0.15%)
Nov 19, 2009	78.19	78.46	77.06	77.59	292,030	-0.67(-0.86%)
Nov 18, 2009	78.70	79.19	78.02	78.26	329,551	-0.70(-0.88%)
Nov 17, 2009	78.96	79.23	78.77	78.96	300,522	+0.00(+0.00%)
Nov 16, 2009	78.56	79.30	78.39	78.96	344,148	+0.58(+0.74%)
Nov 13, 2009	78.29	78.55	77.92	78.38	179,534	+0.25(+0.32%)
Nov 12, 2009	78.45	78.81	78.02	78.13	219,352	-0.26(-0.33%)
Nov 11, 2009	78.70	78.99	78.05	78.39	249,634	+0.00(+0.00%)
Nov 10, 2009	78.33	78.96	78.26	78.39	304,631	-0.51(-0.65%)
Nov 09, 2009	77.04	78.92	76.85	78.90	325,755	+1.97(+2.56%)
Nov 06, 2009	76.93	76.98	76.11	76.93	299,116	+0.00(+0.00%)
Nov 05, 2009	75.21	76.97	75.21	76.93	381,122	+1.84(+2.45%)
Nov 04, 2009	75.63	76.02	74.95	75.09	363,353	-0.36(-0.48%)
Nov 03, 2009	75.47	75.89	74.87	75.45	354,158	-0.03(-0.04%)
Nov 02, 2009	74.58	75.52	74.32	75.48	513,574	+1.21(+1.63%)
Oct 30, 2009	75.74	75.99	74.11	74.27	791,650	-1.50(-1.98%)
Oct 29, 2009	76.54	76.84	74.84	75.77	617,006	-0.29(-0.38%)
Oct 28, 2009	78.08	78.31	75.82	76.06	809,644	-1.96(-2.51%)
Oct 27, 2009	77.94	78.83	77.84	78.02	629,525	+0.31(+0.40%)
Oct 26, 2009	76.28	78.00	76.14	77.71	675,961	+1.32(+1.73%)
Oct 23, 2009	76.48	76.57	76.18	76.39	490,253	+0.05(+0.06%)
Oct 22, 2009	75.39	76.48	74.68	76.34	408,267	+1.31(+1.75%)
Oct 21, 2009	75.23	75.65	74.94	75.03	417,919	-0.30(-0.40%)
Oct 20, 2009	74.90	75.47	74.82	75.33	833,834	+0.81(+1.09%)
Oct 19, 2009	73.94	74.64	73.65	74.52	199,359	+0.81(+1.09%)
Oct 16, 2009	73.47	74.03	73.11	73.71	284,595	+0.04(+0.05%)
Oct 15, 2009	73.42	73.71	72.95	73.67	379,524	+0.23(+0.32%)
Oct 14, 2009	73.01	73.57	72.48	73.44	405,621	+0.90(+1.24%)
Oct 13, 2009	72.69	72.76	72.23	72.54	177,326	-0.53(-0.73%)
Oct 12, 2009	73.17	73.47	72.69	73.07	178,735	-0.18(-0.25%)
Oct 09, 2009	73.38	73.48	73.01	73.26	313,592	+0.21(+0.29%)
Oct 08, 2009	72.63	73.49	72.40	73.04	252,809	+0.83(+1.16%)
Oct 07, 2009	72.21	72.35	71.83	72.21	253,166	-0.14(-0.19%)
Oct 06, 2009	71.76	72.62	71.39	72.35	298,546	+0.78(+1.08%)
Oct 05, 2009	70.99	71.58	70.82	71.57	451,328	+0.50(+0.71%)
Oct 02, 2009	71.25	71.87	70.99	71.07	354,512	-0.69(-0.96%)

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.