Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	78.84	77.74	77.74	77.74	1,036,594	-0.93(-1.18%)
Dec 30, 2009	78.03	79.09	77.96	78.67	1,179,266	+0.31(+0.40%)
Dec 29, 2009	77.92	78.72	77.92	78.36	738,532	+0.23(+0.30%)
Dec 28, 2009	77.44	78.25	77.27	78.13	1,433,669	+0.85(+1.10%)
Dec 24, 2009	77.23	77.53	77.15	77.27	746,393	+0.15(+0.19%)
Dec 23, 2009	77.10	77.30	76.63	77.13	1,809,680	+0.02(+0.03%)
Dec 22, 2009	77.64	78.19	76.98	77.11	1,996,964	-0.32(-0.41%)
Dec 21, 2009	77.69	78.23	76.87	77.43	2,119,683	-0.28(-0.36%)
Dec 18, 2009	78.77	78.85	77.23	77.71	2,187,198	-0.48(-0.62%)
Dec 17, 2009	78.65	78.89	77.95	78.19	1,433,735	-1.25(-1.57%)
Dec 16, 2009	79.48	79.95	78.72	79.44	1,389,609	+0.42(+0.53%)
Dec 15, 2009	78.80	79.96	78.61	79.03	1,731,097	-0.37(-0.46%)
Dec 14, 2009	78.87	79.43	78.86	79.39	1,167,087	+0.65(+0.82%)
Dec 11, 2009	80.01	80.04	78.24	78.74	1,437,514	-0.71(-0.89%)
Dec 10, 2009	80.42	80.94	79.07	79.45	1,292,529	-0.42(-0.52%)
Dec 09, 2009	78.63	79.96	77.95	79.87	1,700,997	+1.32(+1.68%)
Dec 08, 2009	79.30	79.39	78.44	78.55	1,906,114	-1.20(-1.50%)
Dec 07, 2009	79.79	80.41	79.32	79.75	1,206,898	-0.09(-0.11%)
Dec 04, 2009	81.04	83.31	79.04	79.84	2,695,986	+0.02(+0.02%)
Dec 03, 2009	79.68	80.74	79.20	79.82	1,802,592	-0.25(-0.31%)
Dec 02, 2009	80.27	80.86	79.52	80.07	1,274,786	-0.27(-0.34%)
Dec 01, 2009	80.30	80.59	79.86	80.34	920,996	+0.94(+1.18%)
Nov 30, 2009	79.08	79.84	78.16	79.40	1,302,785	+0.50(+0.64%)
Nov 27, 2009	78.30	79.78	77.94	78.90	752,233	-1.54(-1.91%)
Nov 25, 2009	79.92	80.54	79.76	80.44	1,119,895	+0.31(+0.39%)
Nov 24, 2009	80.58	80.88	79.65	80.13	1,218,709	-0.66(-0.81%)
Nov 23, 2009	80.72	81.78	80.34	80.79	790,132	+0.82(+1.03%)
Nov 20, 2009	79.19	80.19	79.12	79.96	1,328,138	+0.24(+0.30%)
Nov 19, 2009	80.38	81.08	79.34	79.72	1,561,663	-1.47(-1.81%)
Nov 18, 2009	82.05	82.25	80.81	81.19	1,137,252	-0.98(-1.19%)
Nov 17, 2009	81.17	82.21	80.95	82.17	1,110,562	+0.16(+0.20%)
Nov 16, 2009	81.40	82.25	81.29	82.01	1,139,079	+1.16(+1.44%)
Nov 13, 2009	79.92	81.19	79.55	80.85	1,128,444	+1.03(+1.29%)
Nov 12, 2009	80.44	80.86	79.57	79.82	1,466,919	-0.63(-0.78%)
Nov 11, 2009	81.04	81.11	79.80	80.45	1,246,134	-0.30(-0.37%)
Nov 10, 2009	80.84	80.86	80.02	80.75	1,278,106	-0.20(-0.25%)
Nov 09, 2009	79.71	80.97	79.31	80.95	1,417,211	+1.86(+2.35%)
Nov 06, 2009	78.00	79.25	77.67	79.09	1,089,348	+0.82(+1.05%)
Nov 05, 2009	77.04	78.67	77.04	78.27	1,058,440	+1.50(+1.95%)
Nov 04, 2009	78.14	78.45	76.59	76.77	1,271,292	-0.79(-1.02%)
Nov 03, 2009	76.80	77.84	76.64	77.56	1,544,107	+0.05(+0.06%)
Nov 02, 2009	77.58	78.81	76.23	77.52	1,556,492	+0.62(+0.81%)
Oct 30, 2009	79.25	79.33	76.78	76.90	2,132,020	-2.82(-3.53%)
Oct 29, 2009	78.65	80.36	77.72	79.71	2,410,836	+2.38(+3.08%)
Oct 28, 2009	77.92	78.40	74.38	77.33	3,630,084	-1.59(-2.01%)
Oct 27, 2009	79.54	80.36	78.86	78.92	1,725,794	-0.61(-0.77%)
Oct 26, 2009	79.90	81.42	79.21	79.53	1,443,384	-0.50(-0.63%)
Oct 23, 2009	80.49	80.68	79.71	80.03	1,476,469	-1.75(-2.14%)
Oct 22, 2009	80.25	82.18	79.37	81.78	1,884,424	+1.53(+1.91%)
Oct 21, 2009	80.45	81.88	80.11	80.25	1,926,790	-0.67(-0.83%)
Oct 20, 2009	80.34	81.01	80.34	80.92	1,315,981	-0.97(-1.18%)
Oct 19, 2009	81.41	82.11	81.10	81.89	1,252,164	+0.49(+0.61%)
Oct 16, 2009	81.16	82.51	80.61	81.40	1,568,507	+0.17(+0.21%)
Oct 15, 2009	80.86	81.25	80.18	81.22	1,626,223	-0.03(-0.04%)
Oct 14, 2009	81.07	81.31	80.42	81.25	1,398,708	+1.14(+1.43%)
Oct 13, 2009	79.96	80.41	79.37	80.11	1,234,862	-0.04(-0.05%)
Oct 12, 2009	80.39	80.58	79.65	80.15	1,302,899	+0.44(+0.55%)
Oct 09, 2009	78.91	79.75	78.37	79.71	1,411,806	+0.86(+1.09%)
Oct 08, 2009	79.01	79.37	78.17	78.85	2,586,265	+0.71(+0.90%)
Oct 07, 2009	78.05	78.89	77.87	78.14	1,656,169	-0.16(-0.21%)
Oct 06, 2009	77.35	78.62	77.13	78.31	1,704,089	+1.73(+2.26%)
Oct 05, 2009	77.02	77.65	76.35	76.58	1,983,146	-0.10(-0.13%)
Oct 02, 2009	75.32	77.24	74.63	76.67	1,986,683	+0.21(+0.28%)

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.