Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	61.71	60.91	60.91	60.91	1,120,067	-0.71(-1.15%)
Dec 30, 2009	61.47	61.89	61.14	61.61	2,901,512	-0.04(-0.07%)
Dec 29, 2009	61.89	61.92	61.59	61.66	959,744	-0.13(-0.20%)
Dec 28, 2009	62.01	62.01	61.42	61.78	2,669,685	+0.05(+0.09%)
Dec 24, 2009	61.74	61.81	61.54	61.73	439,448	+0.12(+0.19%)
Dec 23, 2009	61.10	61.62	60.79	61.61	1,661,756	+0.79(+1.29%)
Dec 22, 2009	60.41	60.96	60.21	60.83	1,931,831	+0.56(+0.94%)
Dec 21, 2009	59.74	60.35	59.74	60.26	1,550,302	+0.90(+1.52%)
Dec 18, 2009	59.32	59.43	58.54	59.36	1,735,441	+0.46(+0.77%)
Dec 17, 2009	59.28	59.49	58.51	58.90	1,373,889	-0.64(-1.07%)
Dec 16, 2009	59.62	59.90	59.29	59.54	1,564,320	+0.29(+0.48%)
Dec 15, 2009	59.19	59.84	59.06	59.25	1,316,325	-0.05(-0.09%)
Dec 14, 2009	58.96	59.41	58.89	59.31	789,492	+0.87(+1.49%)
Dec 11, 2009	58.51	58.67	57.85	58.44	1,405,726	+0.36(+0.62%)
Dec 10, 2009	58.56	58.88	57.83	58.08	2,116,466	-0.28(-0.48%)
Dec 09, 2009	58.35	58.45	57.69	58.36	1,332,910	+0.00(+0.00%)
Dec 08, 2009	58.48	58.80	57.77	58.36	1,741,592	-0.45(-0.76%)
Dec 07, 2009	58.71	59.17	58.47	58.80	2,085,796	+0.04(+0.08%)
Dec 04, 2009	58.63	59.24	57.71	58.76	4,595,911	+1.36(+2.37%)
Dec 03, 2009	58.30	58.71	57.40	57.40	2,319,607	-0.65(-1.13%)
Dec 02, 2009	57.43	58.57	57.40	58.05	2,105,352	+0.74(+1.30%)
Dec 01, 2009	56.90	57.61	56.82	57.31	2,292,681	+0.89(+1.59%)
Nov 30, 2009	56.25	56.45	55.32	56.42	2,372,449	-0.03(-0.05%)
Nov 27, 2009	55.62	57.12	55.40	56.44	1,165,164	-1.20(-2.08%)
Nov 25, 2009	58.05	58.11	57.62	57.64	854,134	-0.01(-0.02%)
Nov 24, 2009	57.86	57.88	57.01	57.65	1,009,973	-0.26(-0.45%)
Nov 23, 2009	57.63	58.53	57.61	57.91	1,212,143	+1.03(+1.81%)
Nov 20, 2009	56.53	57.19	56.46	56.88	1,549,825	-0.16(-0.28%)
Nov 19, 2009	57.89	57.99	56.60	57.04	1,838,212	-1.41(-2.42%)
Nov 18, 2009	58.80	58.88	58.03	58.46	1,777,423	-0.34(-0.58%)
Nov 17, 2009	58.61	58.91	58.32	58.80	1,392,507	-0.03(-0.05%)
Nov 16, 2009	57.78	59.16	57.73	58.82	1,614,693	+1.48(+2.57%)
Nov 13, 2009	56.89	57.60	56.33	57.35	1,556,906	+0.52(+0.91%)
Nov 12, 2009	57.81	58.29	56.67	56.83	1,087,718	-1.06(-1.82%)
Nov 11, 2009	58.02	58.37	57.41	57.88	1,698,630	+0.40(+0.70%)
Nov 10, 2009	57.64	58.12	57.05	57.48	2,059,249	-0.37(-0.63%)
Nov 09, 2009	57.31	57.85	57.21	57.85	1,618,445	+1.10(+1.94%)
Nov 06, 2009	56.15	57.27	55.95	56.75	1,448,576	+0.56(+1.00%)
Nov 05, 2009	55.56	56.82	55.48	56.18	1,815,560	+1.17(+2.13%)
Nov 04, 2009	55.99	56.13	54.95	55.01	2,083,371	-0.64(-1.14%)
Nov 03, 2009	54.37	55.69	54.24	55.65	2,877,195	+0.86(+1.57%)
Nov 02, 2009	55.10	55.50	53.98	54.79	2,599,213	+0.11(+0.20%)
Oct 30, 2009	55.77	55.97	54.38	54.68	3,952,301	-1.38(-2.46%)
Oct 29, 2009	55.56	56.36	55.30	56.06	3,849,186	+0.99(+1.80%)
Oct 28, 2009	56.95	57.04	54.87	55.06	2,419,255	-2.01(-3.53%)
Oct 27, 2009	57.98	58.21	56.99	57.08	3,237,432	-0.81(-1.39%)
Oct 26, 2009	58.55	59.48	57.66	57.88	2,208,248	-0.59(-1.01%)
Oct 23, 2009	58.73	58.84	58.29	58.47	2,082,229	-1.09(-1.83%)
Oct 22, 2009	58.71	59.80	58.12	59.56	1,722,836	+0.70(+1.19%)
Oct 21, 2009	59.47	60.58	58.72	58.87	3,004,951	-0.78(-1.31%)
Oct 20, 2009	59.33	59.76	59.29	59.65	2,563,799	-0.76(-1.26%)
Oct 19, 2009	60.13	60.75	59.71	60.41	1,240,457	+0.44(+0.73%)
Oct 16, 2009	60.00	60.25	59.41	59.97	1,454,878	-0.38(-0.64%)
Oct 15, 2009	60.07	60.58	60.07	60.35	1,366,834	-0.09(-0.15%)
Oct 14, 2009	60.27	60.57	59.73	60.44	1,587,643	+1.07(+1.81%)
Oct 13, 2009	59.48	59.70	58.89	59.37	1,847,266	-0.22(-0.38%)
Oct 12, 2009	60.07	60.11	59.29	59.59	928,766	+0.04(+0.08%)
Oct 09, 2009	58.86	59.64	58.80	59.55	758,956	+0.77(+1.31%)
Oct 08, 2009	59.00	59.45	58.64	58.78	1,744,813	+0.37(+0.63%)
Oct 07, 2009	58.29	58.65	58.12	58.41	882,574	+0.05(+0.09%)
Oct 06, 2009	57.84	58.65	57.71	58.36	2,706,432	+0.94(+1.64%)
Oct 05, 2009	56.74	57.64	56.48	57.42	1,734,215	+1.00(+1.78%)
Oct 02, 2009	56.23	56.88	56.11	56.42	1,852,763	-0.30(-0.52%)

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.