Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2009	87.09	87.09	85.10	85.10	5,522	-2.64(-3.01%)
Sep 30, 2009	88.14	88.56	87.51	87.74	5,572	-0.23(-0.26%)
Sep 29, 2009	88.13	88.37	87.07	87.97	15,034	+0.21(+0.24%)
Sep 28, 2009	87.29	88.25	87.29	87.76	4,723	-0.65(-0.74%)
Sep 25, 2009	87.97	88.96	87.97	88.41	18,518	+0.99(+1.14%)
Sep 24, 2009	88.67	89.11	86.83	87.41	22,864	+2.12(+2.49%)
Sep 23, 2009	85.36	86.24	84.80	85.29	27,970	+0.00(+0.00%)
Sep 22, 2009	85.31	85.59	85.22	85.29	3,562	+0.81(+0.96%)
Sep 21, 2009	84.31	84.64	83.89	84.48	10,563	-0.98(-1.14%)
Sep 18, 2009	85.48	85.69	84.98	85.45	14,834	+0.53(+0.62%)
Sep 17, 2009	84.54	85.44	84.54	84.92	10,047	+0.79(+0.94%)
Sep 16, 2009	82.76	84.13	82.76	84.13	7,907	+2.32(+2.84%)
Sep 15, 2009	81.65	81.88	81.05	81.81	5,543	-0.83(-1.01%)
Sep 14, 2009	82.72	82.72	81.72	82.64	7,943	-1.55(-1.84%)
Sep 11, 2009	84.00	84.52	84.00	84.19	8,717	+0.66(+0.79%)
Sep 10, 2009	82.55	83.76	82.55	83.53	4,596	+0.94(+1.13%)
Sep 09, 2009	82.01	82.62	81.76	82.59	7,208	-0.04(-0.05%)
Sep 08, 2009	83.36	83.49	82.37	82.63	8,260	-0.73(-0.87%)
Sep 04, 2009	81.99	83.37	81.99	83.36	8,928	+2.35(+2.90%)
Sep 03, 2009	80.32	81.02	80.15	81.00	12,560	+2.38(+3.03%)
Sep 02, 2009	78.19	79.17	78.19	78.62	7,630	+0.72(+0.92%)

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.