Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	76.61	75.74	75.74	75.74	7,299,387	-0.97(-1.26%)
Dec 30, 2009	75.93	76.77	75.61	76.70	6,683,398	+0.42(+0.55%)
Dec 29, 2009	76.54	76.59	76.26	76.29	7,231,604	-0.27(-0.35%)
Dec 28, 2009	75.79	76.55	75.63	76.55	10,025,444	+1.01(+1.33%)
Dec 24, 2009	75.15	75.55	74.92	75.55	7,371,421	+0.33(+0.44%)
Dec 23, 2009	75.04	75.22	74.81	75.22	7,133,662	+0.04(+0.05%)
Dec 22, 2009	74.81	75.21	74.75	75.18	9,567,074	+0.74(+0.99%)
Dec 21, 2009	73.94	74.60	73.88	74.44	8,246,821	+0.43(+0.58%)
Dec 18, 2009	74.04	74.29	73.48	74.01	15,739,121	+0.30(+0.40%)
Dec 17, 2009	74.06	74.38	73.55	73.71	10,213,774	-1.08(-1.44%)
Dec 16, 2009	74.49	74.99	74.26	74.79	11,030,374	+0.45(+0.60%)
Dec 15, 2009	74.91	75.14	74.03	74.34	13,882,038	-0.83(-1.11%)
Dec 14, 2009	75.14	75.21	75.00	75.18	8,989,662	+0.14(+0.19%)
Dec 11, 2009	74.64	75.08	74.47	75.03	11,405,677	+0.20(+0.26%)
Dec 10, 2009	74.14	74.91	74.11	74.84	12,232,543	+0.55(+0.74%)
Dec 09, 2009	73.31	74.29	72.97	74.29	10,494,047	+0.92(+1.25%)
Dec 08, 2009	73.46	73.68	73.00	73.37	9,248,859	-0.14(-0.19%)
Dec 07, 2009	73.41	73.79	73.24	73.50	7,162,988	-0.12(-0.17%)
Dec 04, 2009	74.29	74.58	72.90	73.63	12,216,608	-0.17(-0.24%)
Dec 03, 2009	73.83	74.33	73.63	73.80	9,954,973	+0.20(+0.27%)
Dec 02, 2009	73.67	74.29	73.57	73.60	7,949,538	-0.42(-0.57%)
Dec 01, 2009	73.65	74.29	73.51	74.03	11,369,761	+0.92(+1.26%)
Nov 30, 2009	72.39	73.25	72.28	73.11	10,892,981	+0.38(+0.52%)
Nov 27, 2009	72.09	73.26	71.90	72.73	5,736,621	-0.91(-1.24%)
Nov 25, 2009	73.99	74.19	73.53	73.64	6,863,100	-0.38(-0.51%)
Nov 24, 2009	74.00	74.25	73.57	74.02	8,334,142	-0.16(-0.21%)
Nov 23, 2009	73.89	74.60	73.86	74.18	12,104,141	+0.72(+0.98%)
Nov 20, 2009	73.58	73.88	73.17	73.46	9,254,637	-0.34(-0.45%)
Nov 19, 2009	73.64	73.97	73.20	73.79	9,174,571	-0.35(-0.48%)
Nov 18, 2009	74.09	74.26	73.80	74.15	6,861,531	+0.09(+0.12%)
Nov 17, 2009	73.73	74.44	73.71	74.06	13,404,809	-0.12(-0.17%)
Nov 16, 2009	73.58	74.20	73.50	74.18	13,519,628	+0.68(+0.93%)
Nov 13, 2009	73.38	73.94	73.06	73.50	8,618,830	+0.45(+0.61%)
Nov 12, 2009	73.26	73.86	72.97	73.05	9,226,082	-0.54(-0.73%)
Nov 11, 2009	73.22	73.66	72.87	73.59	11,287,257	+0.16(+0.22%)
Nov 10, 2009	72.50	73.51	72.42	73.43	11,137,998	+0.53(+0.72%)
Nov 09, 2009	71.70	72.90	71.45	72.90	13,419,908	+1.45(+2.03%)
Nov 06, 2009	70.88	71.45	70.72	71.45	8,606,199	+0.70(+0.99%)
Nov 05, 2009	70.36	71.15	70.29	70.75	11,634,734	+0.88(+1.25%)
Nov 04, 2009	69.98	70.57	69.80	69.88	11,027,625	+0.07(+0.11%)
Nov 03, 2009	68.86	69.82	68.86	69.80	9,905,474	+0.35(+0.50%)
Nov 02, 2009	69.58	70.25	68.85	69.46	12,235,578	-0.03(-0.04%)
Oct 30, 2009	70.65	71.61	69.41	69.49	13,393,663	-1.30(-1.84%)
Oct 29, 2009	70.37	70.88	70.06	70.79	10,993,110	+0.79(+1.13%)
Oct 28, 2009	69.41	70.10	69.06	70.00	15,240,506	+0.49(+0.70%)
Oct 27, 2009	69.24	70.37	68.64	69.51	16,395,533	+0.31(+0.45%)
Oct 26, 2009	69.49	70.54	68.88	69.20	11,349,199	-0.14(-0.21%)
Oct 23, 2009	70.05	70.18	69.13	69.34	11,802,805	-1.34(-1.90%)
Oct 22, 2009	69.57	70.86	69.33	70.68	10,461,251	+1.05(+1.51%)
Oct 21, 2009	70.39	71.50	69.63	69.64	12,449,247	-1.12(-1.59%)
Oct 20, 2009	70.26	70.86	70.15	70.76	15,241,079	-0.14(-0.19%)
Oct 19, 2009	70.15	71.07	70.06	70.90	13,034,992	+0.82(+1.17%)
Oct 16, 2009	70.95	71.27	69.85	70.08	33,359,316	-3.65(-4.95%)
Oct 15, 2009	73.49	73.74	72.78	73.73	20,677,744	-0.21(-0.29%)
Oct 14, 2009	73.58	74.09	72.95	73.94	16,568,513	+0.77(+1.05%)
Oct 13, 2009	72.72	73.39	72.71	73.18	13,159,489	-0.01(-0.02%)
Oct 12, 2009	72.54	73.22	72.13	73.19	13,418,099	+0.64(+0.88%)
Oct 09, 2009	70.53	72.59	70.46	72.55	22,779,108	+2.10(+2.98%)
Oct 08, 2009	70.59	70.85	70.20	70.45	11,284,258	+0.54(+0.77%)
Oct 07, 2009	69.78	70.78	69.68	69.91	10,356,670	+0.00(+0.00%)
Oct 06, 2009	69.36	70.05	69.26	69.91	11,558,460	+0.92(+1.34%)
Oct 05, 2009	68.50	69.24	68.06	68.99	9,847,392	+0.42(+0.61%)
Oct 02, 2009	67.64	68.94	67.56	68.57	13,166,191	+0.65(+0.95%)

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.