Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		110.35	110.35	110.35	0	-1.40(-1.25%)
Dec 30, 2009	112.00	112.93	111.37	111.75	526,078	-0.82(-0.73%)
Dec 29, 2009	113.26	113.61	112.13	112.57	444,790	-0.40(-0.35%)
Dec 28, 2009	114.15	114.61	112.55	112.97	599,259	-1.02(-0.89%)
Dec 24, 2009	113.65	114.92	113.65	113.99	287,621	+0.82(+0.72%)
Dec 23, 2009	114.72	115.19	112.95	113.17	778,459	-1.66(-1.45%)
Dec 22, 2009	114.10	115.60	113.61	114.83	996,660	+1.24(+1.09%)
Dec 21, 2009	113.00	113.91	112.50	113.59	987,720	+1.21(+1.08%)
Dec 18, 2009	111.52	112.38	110.60	112.38	1,459,475	+1.66(+1.50%)
Dec 17, 2009	110.20	111.90	109.85	110.72	833,385	-0.87(-0.78%)
Dec 16, 2009	112.11	113.13	110.86	111.59	1,136,475	-0.85(-0.76%)
Dec 15, 2009	113.67	113.67	111.47	112.44	697,328	-1.11(-0.98%)
Dec 14, 2009	113.21	113.63	112.44	113.55	880,867	+1.58(+1.41%)
Dec 11, 2009	110.00	112.74	110.00	111.97	833,164	+2.27(+2.07%)
Dec 10, 2009	110.19	111.42	109.00	109.70	610,630	+0.01(+0.01%)
Dec 09, 2009	109.88	109.98	107.41	109.69	716,963	+0.02(+0.02%)
Dec 08, 2009	110.98	110.98	109.00	109.67	841,423	-1.63(-1.46%)
Dec 07, 2009	110.26	111.74	109.00	111.30	978,165	+0.40(+0.36%)
Dec 04, 2009	109.77	111.39	108.10	110.90	1,157,788	+3.01(+2.79%)
Dec 03, 2009	107.88	109.03	107.42	107.89	683,782	+0.14(+0.13%)
Dec 02, 2009	107.30	107.87	106.15	107.75	970,922	+0.68(+0.64%)
Dec 01, 2009	104.70	107.38	103.68	107.07	1,124,296	+3.39(+3.27%)
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%)

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.