Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	85.09	84.44	84.44	84.44	8,366	-0.37(-0.44%)
Dec 30, 2009	84.34	84.95	84.34	84.81	5,020	+0.06(+0.07%)
Dec 29, 2009	86.06	86.06	84.11	84.75	5,124	-1.49(-1.73%)
Dec 28, 2009	86.30	86.67	86.23	86.24	5,010	+0.48(+0.56%)
Dec 24, 2009	85.50	85.77	85.50	85.77	983	+0.13(+0.15%)
Dec 23, 2009	85.79	85.94	85.35	85.64	1,423	+0.12(+0.14%)
Dec 22, 2009	84.67	85.54	84.67	85.52	5,035	+1.68(+2.01%)
Dec 21, 2009	83.23	84.10	83.21	83.83	24,323	+0.65(+0.78%)
Dec 18, 2009	83.24	83.31	82.54	83.18	5,752	-0.06(-0.07%)
Dec 17, 2009	83.63	83.63	82.91	83.24	8,239	-0.73(-0.87%)
Dec 16, 2009	84.47	84.86	83.96	83.97	5,269	+0.12(+0.15%)
Dec 15, 2009	83.78	83.96	82.85	83.84	6,687	-0.68(-0.80%)
Dec 14, 2009	84.66	84.78	84.44	84.52	56,924	+0.01(+0.01%)
Dec 11, 2009	83.49	84.51	83.49	84.51	13,455	+2.94(+3.60%)
Dec 10, 2009	81.79	82.68	81.58	81.58	26,662	+0.60(+0.74%)
Dec 09, 2009	80.74	81.18	80.74	80.98	3,161	+0.66(+0.82%)
Dec 08, 2009	80.18	80.74	80.18	80.32	9,726	-0.11(-0.13%)
Dec 07, 2009	80.00	80.63	79.89	80.42	3,422	+0.38(+0.48%)
Dec 04, 2009	80.89	80.89	79.54	80.04	4,658	+0.37(+0.47%)
Dec 03, 2009	79.60	80.23	79.60	79.67	7,355	+1.46(+1.87%)
Dec 02, 2009	77.59	78.35	77.32	78.20	12,889	+0.79(+1.03%)
Dec 01, 2009	76.66	77.80	76.66	77.41	10,505	+1.81(+2.39%)
Nov 30, 2009	76.49	76.49	75.36	75.60	4,639	+0.40(+0.53%)
Nov 27, 2009	74.56	75.20	74.29	75.20	978	-1.90(-2.47%)
Nov 25, 2009	76.40	77.10	76.40	77.10	3,386	+2.33(+3.12%)
Nov 24, 2009	75.88	75.88	74.55	74.77	3,033	-1.26(-1.66%)
Nov 23, 2009	76.30	76.72	76.02	76.03	5,049	+0.59(+0.79%)
Nov 20, 2009	75.10	75.48	74.98	75.44	3,607	-0.04(-0.05%)
Nov 19, 2009	76.40	76.40	75.31	75.48	9,355	-2.40(-3.08%)
Nov 18, 2009	78.18	78.18	77.57	77.88	2,979	-0.37(-0.48%)
Nov 17, 2009	78.08	78.44	77.57	78.25	3,989	-0.36(-0.46%)
Nov 16, 2009	78.23	79.26	77.81	78.61	9,186	+1.06(+1.37%)
Nov 13, 2009	77.07	78.02	77.07	77.55	6,902	+0.12(+0.16%)
Nov 12, 2009	78.39	78.40	77.43	77.43	4,941	-1.83(-2.30%)
Nov 11, 2009	79.76	79.76	78.97	79.25	52,016	-0.13(-0.17%)
Nov 10, 2009	79.30	79.61	79.12	79.39	3,985	-2.00(-2.46%)
Nov 09, 2009	80.94	81.41	80.33	81.39	9,220	+1.16(+1.44%)
Nov 06, 2009	79.50	80.38	79.50	80.23	2,954	+0.43(+0.54%)
Nov 05, 2009	78.89	79.82	78.51	79.80	2,683	+1.21(+1.55%)
Nov 04, 2009	79.06	79.23	78.58	78.59	6,428	+0.17(+0.22%)
Nov 03, 2009	77.93	78.41	77.53	78.41	8,256	+0.15(+0.20%)
Nov 02, 2009	79.30	79.30	77.61	78.26	12,033	-1.55(-1.94%)
Oct 30, 2009	80.95	81.97	78.41	79.81	11,048	-1.89(-2.32%)
Oct 29, 2009	81.38	82.00	81.38	81.70	11,295	+0.32(+0.39%)
Oct 28, 2009	82.35	82.35	81.00	81.39	6,364	-1.09(-1.32%)
Oct 27, 2009	82.60	83.03	82.41	82.48	7,455	-0.07(-0.08%)
Oct 26, 2009	83.66	84.19	82.19	82.54	5,844	-0.71(-0.85%)
Oct 23, 2009	83.54	83.54	82.87	83.25	15,626	-1.88(-2.21%)
Oct 22, 2009	84.30	85.14	83.66	85.14	4,706	+0.42(+0.50%)
Oct 21, 2009	85.47	85.94	84.71	84.71	9,130	-0.98(-1.15%)
Oct 20, 2009	85.05	85.70	85.02	85.70	5,605	+0.67(+0.79%)
Oct 19, 2009	84.26	85.33	84.08	85.03	8,315	+0.78(+0.93%)
Oct 16, 2009	84.18	84.52	83.94	84.25	6,101	-2.01(-2.33%)
Oct 15, 2009	86.50	86.79	86.03	86.25	14,008	-0.24(-0.28%)
Oct 14, 2009	86.41	86.87	86.09	86.49	23,306	+0.52(+0.60%)
Oct 13, 2009	85.59	86.07	85.52	85.98	4,673	+0.56(+0.66%)
Oct 12, 2009	86.25	86.40	85.36	85.41	5,917	+0.08(+0.09%)
Oct 09, 2009	84.60	85.42	84.60	85.34	10,403	+0.73(+0.86%)
Oct 08, 2009	84.22	84.94	84.07	84.61	9,940	+2.05(+2.48%)
Oct 07, 2009	82.78	83.08	81.88	82.56	34,846	-1.89(-2.24%)
Oct 06, 2009	84.13	85.14	84.01	84.46	3,391	+1.26(+1.52%)
Oct 05, 2009	82.23	83.42	82.23	83.19	5,438	+0.30(+0.36%)
Oct 02, 2009	83.88	83.90	82.90	82.90	16,377	-2.20(-2.58%)

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.