Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		59.95	59.95	59.95	0	-0.29(-0.47%)
Dec 30, 2009	59.97	60.35	59.94	60.24	2,877,344	+0.39(+0.66%)
Dec 29, 2009	59.53	59.95	59.49	59.85	3,923,721	+0.18(+0.30%)
Dec 28, 2009	59.67	59.78	59.56	59.67	4,754,164	-0.17(-0.28%)
Dec 24, 2009	60.25	60.27	59.81	59.83	2,547,107	-0.63(-1.04%)
Dec 23, 2009	60.67	60.95	60.36	60.46	3,502,460	+0.01(+0.02%)
Dec 22, 2009	60.56	60.61	60.31	60.45	4,616,056	-0.85(-1.38%)
Dec 21, 2009	61.40	61.49	60.79	61.29	5,283,694	-0.59(-0.96%)
Dec 18, 2009	62.16	62.36	61.79	61.89	5,681,739	-0.27(-0.43%)
Dec 17, 2009	61.69	62.18	61.49	62.15	6,640,399	+1.11(+1.81%)
Dec 16, 2009	61.31	61.53	60.93	61.05	4,958,773	-0.17(-0.28%)
Dec 15, 2009	61.07	61.36	61.02	61.22	4,488,860	-0.27(-0.44%)
Dec 14, 2009	61.63	61.69	61.39	61.49	3,568,913	+0.07(+0.12%)
Dec 11, 2009	61.25	61.53	60.90	61.42	4,578,049	-0.01(-0.01%)
Dec 10, 2009	61.82	61.89	61.33	61.43	6,666,517	-0.71(-1.15%)
Dec 09, 2009	62.49	62.73	61.81	62.14	5,239,099	-0.29(-0.46%)
Dec 08, 2009	62.73	62.94	62.27	62.43	3,566,238	+0.09(+0.15%)
Dec 07, 2009	62.21	62.52	62.09	62.33	4,159,392	+0.08(+0.13%)
Dec 04, 2009	62.22	62.46	61.97	62.25	9,158,094	-0.67(-1.06%)
Dec 03, 2009	62.98	63.25	62.87	62.92	5,918,329	-0.66(-1.04%)
Dec 02, 2009	63.55	64.00	63.35	63.58	3,289,412	+0.05(+0.08%)
Dec 01, 2009	63.87	63.98	63.49	63.53	5,966,049	-0.92(-1.43%)
Nov 30, 2009	64.16	64.51	64.03	64.45	4,671,625	+0.15(+0.24%)
Nov 27, 2009	64.29	64.40	64.09	64.29	3,372,098	+0.24(+0.37%)
Nov 25, 2009	63.69	64.18	63.34	64.05	4,182,314	+0.29(+0.46%)
Nov 24, 2009	63.43	63.83	63.35	63.76	4,340,962	+0.40(+0.63%)
Nov 23, 2009	63.05	63.43	62.92	63.36	4,826,815	-0.08(-0.13%)
Nov 20, 2009	63.36	63.61	63.09	63.44	6,201,668	-0.01(-0.02%)
Nov 19, 2009	63.52	63.91	63.30	63.45	4,452,738	+0.11(+0.18%)
Nov 18, 2009	63.65	63.71	63.19	63.34	3,618,743	-0.37(-0.59%)
Nov 17, 2009	63.35	63.89	63.23	63.71	4,759,392	+0.34(+0.54%)
Nov 16, 2009	63.13	63.66	63.04	63.37	7,760,089	+0.73(+1.17%)
Nov 13, 2009	62.53	62.73	62.33	62.64	2,390,217	+0.29(+0.46%)
Nov 12, 2009	62.19	62.42	61.66	62.35	5,144,677	-0.11(-0.18%)
Nov 11, 2009	62.45	62.80	62.35	62.47	2,655,389	+0.26(+0.42%)
Nov 10, 2009	62.73	62.76	61.97	62.21	3,823,104	-0.11(-0.18%)
Nov 09, 2009	62.21	62.49	62.11	62.32	2,545,462	+0.07(+0.12%)
Nov 06, 2009	62.28	62.33	61.67	62.25	5,069,346	+0.06(+0.10%)
Nov 05, 2009	61.94	62.19	61.89	62.19	4,276,049	+0.00(+0.00%)
Nov 04, 2009	62.43	62.74	61.89	62.19	8,020,614	-0.57(-0.91%)
Nov 03, 2009	63.55	63.60	62.69	62.76	6,703,005	-0.63(-1.00%)
Nov 02, 2009	63.70	63.75	63.23	63.39	5,193,330	-0.49(-0.76%)
Oct 30, 2009	63.43	64.03	63.27	63.88	7,673,650	+0.91(+1.45%)
Oct 29, 2009	63.24	63.40	62.66	62.97	6,964,898	-0.69(-1.09%)
Oct 28, 2009	63.45	63.89	63.33	63.66	6,875,025	+0.30(+0.47%)
Oct 27, 2009	62.67	63.43	62.64	63.36	6,711,468	+0.85(+1.37%)
Oct 26, 2009	62.99	63.03	62.39	62.51	6,188,287	-0.82(-1.30%)
Oct 23, 2009	63.41	63.52	63.28	63.33	4,492,309	-0.48(-0.75%)
Oct 22, 2009	63.61	63.91	63.58	63.81	3,856,571	-0.31(-0.49%)
Oct 21, 2009	64.13	64.17	63.70	64.12	5,030,465	-0.39(-0.60%)
Oct 20, 2009	64.61	64.73	64.42	64.51	4,366,568	+0.35(+0.54%)
Oct 19, 2009	63.75	64.17	63.61	64.16	4,743,583	+0.50(+0.79%)
Oct 16, 2009	63.49	63.71	63.18	63.66	5,572,741	+0.51(+0.81%)
Oct 15, 2009	63.07	63.64	62.94	63.15	5,602,770	-0.29(-0.46%)
Oct 14, 2009	63.70	64.09	63.29	63.44	8,127,877	-0.95(-1.48%)
Oct 13, 2009	64.44	64.59	64.20	64.39	4,327,853	+0.33(+0.52%)
Oct 12, 2009	63.91	64.25	63.77	64.06	2,908,149	+0.10(+0.16%)
Oct 09, 2009	65.11	65.17	63.69	63.96	12,198,407	-1.50(-2.29%)
Oct 08, 2009	66.50	66.54	65.15	65.46	8,803,488	-0.69(-1.05%)
Oct 07, 2009	65.81	66.25	65.76	66.16	5,384,060	+0.77(+1.17%)
Oct 06, 2009	65.87	65.90	65.35	65.39	5,901,612	-0.65(-0.99%)
Oct 05, 2009	66.34	66.47	65.88	66.04	4,363,188	+0.01(+0.01%)
Oct 02, 2009	66.88	66.90	65.95	66.04	7,238,321	-0.46(-0.69%)

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.