Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	82.94	83.48	81.91	83.29	212,107,696	+0.28(+0.34%)
Nov 27, 2009	82.12	83.57	82.04	83.01	166,326,720	-1.37(-1.63%)
Nov 25, 2009	84.22	84.47	83.95	84.38	144,629,280	+0.30(+0.35%)
Nov 24, 2009	84.09	84.24	83.34	84.08	182,567,632	+0.13(+0.15%)
Nov 23, 2009	83.88	84.65	83.79	83.95	195,324,288	+1.05(+1.27%)
Nov 20, 2009	82.76	83.15	82.58	82.90	177,143,328	-0.30(-0.36%)
Nov 19, 2009	83.72	84.32	82.67	83.19	275,454,336	-1.10(-1.30%)
Nov 18, 2009	84.29	84.41	83.76	84.29	206,351,248	-0.05(-0.06%)
Nov 17, 2009	84.03	84.38	83.71	84.35	193,937,104	+0.10(+0.12%)
Nov 16, 2009	83.62	84.61	83.57	84.25	278,357,024	+1.20(+1.45%)
Nov 13, 2009	82.77	83.40	82.38	83.04	199,276,288	+0.45(+0.54%)
Nov 12, 2009	83.33	83.76	82.38	82.60	207,173,152	-0.85(-1.02%)
Nov 11, 2009	83.57	83.95	83.04	83.44	223,553,136	+0.42(+0.51%)
Nov 10, 2009	82.81	83.28	82.55	83.02	226,613,536	+0.02(+0.02%)
Nov 09, 2009	81.78	83.05	81.72	83.01	210,487,600	+1.85(+2.28%)
Nov 06, 2009	80.50	81.36	80.34	81.16	225,665,296	+0.72(+0.89%)
Nov 05, 2009	80.04	80.97	79.88	80.44	237,386,000	+0.95(+1.20%)
Nov 04, 2009	79.93	80.55	79.28	79.48	326,656,416	+0.20(+0.26%)
Nov 03, 2009	78.59	79.39	78.44	79.28	301,384,992	+0.25(+0.32%)
Nov 02, 2009	78.88	79.85	78.09	79.03	335,542,464	+0.58(+0.73%)
Oct 30, 2009	80.53	80.77	78.36	78.45	429,813,952	-2.34(-2.90%)
Oct 29, 2009	79.10	80.95	79.50	80.79	261,409,520	+1.70(+2.15%)
Oct 28, 2009	80.62	80.66	79.05	79.10	328,172,352	-1.52(-1.89%)
Oct 27, 2009	81.08	81.35	80.42	80.62	333,528,800	-0.37(-0.46%)
Oct 26, 2009	81.97	82.81	80.76	80.99	319,316,992	-0.89(-1.08%)
Oct 23, 2009	82.11	82.23	81.54	81.88	316,852,096	-0.95(-1.14%)
Oct 22, 2009	81.96	83.09	81.44	82.82	314,452,896	+0.83(+1.02%)
Oct 21, 2009	82.60	83.57	81.93	81.99	297,732,192	-0.74(-0.90%)
Oct 20, 2009	82.39	83.25	82.33	82.73	238,714,048	-0.44(-0.53%)
Oct 19, 2009	82.63	83.43	82.37	83.17	210,403,440	+0.68(+0.83%)
Oct 16, 2009	83.11	82.78	81.99	82.49	253,538,176	-0.62(-0.75%)
Oct 15, 2009	82.41	83.11	82.37	83.11	229,423,152	+0.30(+0.37%)
Oct 14, 2009	81.41	82.89	81.37	82.81	252,607,312	+1.40(+1.72%)
Oct 13, 2009	81.35	81.60	80.88	81.41	207,933,920	-0.17(-0.20%)
Oct 12, 2009	81.81	81.88	81.27	81.57	155,665,040	+0.32(+0.39%)
Oct 09, 2009	80.79	81.26	80.57	81.26	178,215,568	+0.49(+0.61%)
Oct 08, 2009	80.72	81.19	80.18	80.76	241,857,168	+0.77(+0.96%)
Oct 07, 2009	79.75	80.23	79.60	80.00	209,911,776	+0.07(+0.09%)
Oct 06, 2009	78.80	80.38	79.32	79.93	267,247,504	+1.13(+1.43%)
Oct 05, 2009	77.95	79.03	77.73	78.80	197,745,104	+1.16(+1.49%)
Oct 02, 2009	77.29	78.10	77.26	77.64	296,676,800	-0.39(-0.50%)
Oct 01, 2009	79.80	80.10	77.99	78.03	371,896,960	-1.96(-2.45%)
Sep 30, 2009	80.30	80.65	79.26	79.99	335,465,728	-0.31(-0.39%)
Sep 29, 2009	80.69	81.07	80.13	80.30	176,449,632	-0.28(-0.35%)
Sep 28, 2009	79.43	80.72	79.41	80.58	155,990,192	+1.45(+1.84%)
Sep 25, 2009	79.38	79.76	78.85	79.13	269,364,832	-0.42(-0.53%)
Sep 24, 2009	80.61	80.79	79.20	79.55	301,719,584	-0.89(-1.10%)
Sep 23, 2009	81.30	81.84	80.29	80.44	298,111,424	-0.67(-0.83%)
Sep 22, 2009	81.12	81.34	80.76	81.11	188,743,440	+0.47(+0.58%)
Sep 21, 2009	80.22	81.06	80.04	80.64	200,369,552	-0.20(-0.25%)
Sep 18, 2009	80.79	81.18	80.57	80.85	203,020,048	+0.05(+0.06%)
Sep 17, 2009	80.92	81.47	80.35	80.79	303,856,544	+0.88(+1.10%)
Sep 16, 2009	80.00	80.93	79.72	79.91	273,374,176	+0.20(+0.26%)
Sep 15, 2009	79.51	80.00	78.99	79.71	260,846,560	+0.33(+0.42%)
Sep 14, 2009	78.32	79.51	77.77	79.38	198,275,744	+0.38(+0.49%)
Sep 11, 2009	79.16	79.39	78.62	78.99	202,109,920	-0.02(-0.02%)
Sep 10, 2009	78.26	79.06	77.82	79.01	215,896,896	+0.80(+1.02%)
Sep 09, 2009	77.75	78.47	77.51	78.21	205,008,928	+0.60(+0.77%)
Sep 08, 2009	77.66	77.70	77.20	77.61	176,169,808	+0.66(+0.86%)
Sep 04, 2009	76.04	76.97	75.81	76.95	189,249,984	+1.06(+1.40%)
Sep 03, 2009	75.26	75.98	75.09	75.89	190,295,200	+0.63(+0.83%)
Sep 02, 2009	75.23	75.73	75.07	75.26	227,674,480	-0.24(-0.32%)

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.