Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	64.75	63.71	63.71	63.71	681,117	-0.27(-0.42%)
Dec 30, 2009	64.16	64.58	63.68	63.97	714,919	-0.78(-1.21%)
Dec 29, 2009	66.08	66.08	64.73	64.75	886,387	-0.68(-1.03%)
Dec 28, 2009	66.25	66.40	64.93	65.43	621,584	-0.16(-0.25%)
Dec 24, 2009	66.55	67.22	65.49	65.59	372,002	-0.53(-0.80%)
Dec 23, 2009	64.18	66.25	63.82	66.12	1,785,157	+1.67(+2.59%)
Dec 22, 2009	63.76	64.60	63.12	64.46	1,626,905	+0.41(+0.64%)
Dec 21, 2009	64.72	64.86	63.19	64.05	1,130,916	-0.65(-1.01%)
Dec 18, 2009	64.30	64.91	63.37	64.70	3,268,493	+2.08(+3.32%)
Dec 17, 2009	65.29	65.37	62.61	62.62	2,308,273	-3.83(-5.77%)
Dec 16, 2009	65.73	66.72	65.43	66.45	1,820,471	+2.04(+3.16%)
Dec 15, 2009	65.30	65.98	64.29	64.42	1,634,891	-2.08(-3.14%)
Dec 14, 2009	66.28	66.51	65.04	66.50	1,073,000	+1.47(+2.25%)
Dec 11, 2009	65.98	66.36	64.71	65.04	1,960,745	-0.15(-0.23%)
Dec 10, 2009	65.80	66.15	64.80	65.19	1,186,733	-0.32(-0.49%)
Dec 09, 2009	63.97	65.74	63.96	65.51	1,985,630	+1.50(+2.34%)
Dec 08, 2009	65.04	65.40	63.72	64.01	2,226,147	-2.27(-3.42%)
Dec 07, 2009	64.76	67.69	64.34	66.28	2,642,532	+0.10(+0.15%)
Dec 04, 2009	69.02	69.02	65.20	66.19	3,897,299	-2.94(-4.25%)
Dec 03, 2009	70.18	71.35	68.53	69.13	2,051,487	-1.74(-2.45%)
Dec 02, 2009	71.90	72.08	70.49	70.86	2,135,658	-0.34(-0.47%)
Dec 01, 2009	69.79	72.69	69.45	71.20	2,652,749	+2.99(+4.38%)
Nov 30, 2009	67.95	68.59	67.31	68.22	1,596,816	-0.42(-0.61%)
Nov 27, 2009	66.61	69.38	66.57	68.63	1,735,262	-1.96(-2.78%)
Nov 25, 2009	69.32	70.76	68.98	70.60	1,840,596	+1.88(+2.74%)
Nov 24, 2009	68.51	68.74	66.77	68.71	1,925,063	+0.93(+1.38%)
Nov 23, 2009	68.90	69.20	66.86	67.78	1,731,257	+0.75(+1.12%)
Nov 20, 2009	65.49	67.14	65.33	67.03	1,702,919	-0.24(-0.36%)
Nov 19, 2009	66.21	67.43	65.25	67.27	2,063,169	-0.12(-0.18%)
Nov 18, 2009	67.64	68.41	66.61	67.39	1,845,950	-0.08(-0.12%)
Nov 17, 2009	66.36	67.56	66.03	67.48	1,609,762	-0.05(-0.07%)
Nov 16, 2009	65.99	68.54	65.74	67.52	2,214,783	+2.41(+3.71%)
Nov 13, 2009	62.94	65.18	62.51	65.11	2,543,805	+1.01(+1.57%)
Nov 12, 2009	63.73	64.40	62.99	64.10	2,466,200	-1.02(-1.57%)
Nov 11, 2009	64.83	65.72	64.30	65.12	2,025,852	+1.85(+2.93%)
Nov 10, 2009	61.16	63.38	60.95	63.27	2,295,411	-0.20(-0.32%)
Nov 09, 2009	63.40	64.88	63.27	63.47	2,551,635	+1.22(+1.95%)
Nov 06, 2009	60.13	62.52	59.98	62.26	2,893,965	+1.88(+3.12%)
Nov 05, 2009	60.62	61.18	59.76	60.38	2,237,496	+0.14(+0.24%)
Nov 04, 2009	59.77	60.97	58.67	60.23	3,496,438	+1.66(+2.83%)
Nov 03, 2009	54.31	58.68	53.80	58.57	3,361,909	+3.83(+7.00%)
Nov 02, 2009	54.84	56.04	53.53	54.74	2,111,850	+1.04(+1.93%)
Oct 30, 2009	54.64	54.64	51.17	53.70	2,388,354	-1.47(-2.66%)
Oct 29, 2009	54.72	56.21	54.46	55.17	1,649,814	+2.34(+4.43%)
Oct 28, 2009	55.26	56.08	52.61	52.82	2,014,486	-3.45(-6.12%)
Oct 27, 2009	56.75	57.03	55.48	56.27	1,293,580	-0.17(-0.30%)
Oct 26, 2009	58.41	59.62	56.04	56.44	2,001,722	-1.96(-3.35%)
Oct 23, 2009	59.18	59.71	57.99	58.39	2,152,827	-0.35(-0.59%)
Oct 22, 2009	59.57	59.57	57.80	58.74	1,859,019	-1.01(-1.70%)
Oct 21, 2009	59.60	61.63	59.50	59.76	2,034,821	+0.16(+0.27%)
Oct 20, 2009	59.65	61.48	59.55	59.59	1,772,882	-1.90(-3.09%)
Oct 19, 2009	60.72	61.96	59.58	61.49	1,732,967	+0.80(+1.33%)
Oct 16, 2009	59.22	61.34	59.04	60.69	2,671,011	+1.99(+3.39%)
Oct 15, 2009	59.01	60.05	58.32	58.70	1,800,983	-0.67(-1.13%)
Oct 14, 2009	60.06	60.14	59.09	59.37	1,327,370	+0.04(+0.07%)
Oct 13, 2009	58.41	59.63	57.62	59.33	1,666,844	+0.96(+1.64%)
Oct 12, 2009	59.54	59.95	58.00	58.37	1,095,198	-0.56(-0.96%)
Oct 09, 2009	58.85	59.84	58.16	58.93	1,257,990	-0.76(-1.28%)
Oct 08, 2009	60.24	61.04	58.85	59.70	3,007,439	+1.48(+2.54%)
Oct 07, 2009	58.25	58.82	57.49	58.22	2,085,522	-0.64(-1.09%)
Oct 06, 2009	56.38	58.90	56.29	58.86	4,406,874	+3.90(+7.09%)
Oct 05, 2009	53.12	55.28	52.94	54.96	1,717,308	+2.46(+4.69%)
Oct 02, 2009	52.74	53.97	52.04	52.50	2,545,787	-0.64(-1.21%)

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.