Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		71.03	71.03	71.03	0	-0.02(-0.03%)
Dec 30, 2009	70.70	71.45	70.67	71.05	878,136	+0.43(+0.61%)
Dec 29, 2009	70.94	71.28	70.26	70.62	768,254	+0.28(+0.40%)
Dec 24, 2009	70.99	71.22	69.78	70.34	749,499	-0.41(-0.58%)
Dec 23, 2009	70.02	71.37	70.02	70.75	1,269,828	-0.46(-0.65%)
Dec 22, 2009	73.25	73.81	71.02	71.21	2,091,984	-2.67(-3.61%)
Dec 21, 2009	74.21	75.12	73.65	73.88	1,773,184	-0.08(-0.11%)
Dec 18, 2009	75.60	76.17	73.25	73.96	5,678,622	+6.91(+10.31%)
Dec 17, 2009	68.50	68.85	67.05	67.05	1,422,879	-1.34(-1.96%)
Dec 16, 2009	68.60	69.66	68.28	68.39	1,608,332	+0.40(+0.59%)
Dec 15, 2009	66.50	68.28	66.29	67.99	1,133,500	+1.03(+1.54%)
Dec 14, 2009	68.20	67.78	66.77	66.96	1,515,816	-0.73(-1.08%)
Dec 11, 2009	70.00	70.04	67.21	67.69	2,239,869	-1.61(-2.32%)
Dec 10, 2009	68.18	69.52	67.25	69.30	2,457,925	+1.48(+2.18%)
Dec 09, 2009	65.99	68.37	65.30	67.82	2,119,014	+2.73(+4.19%)
Dec 08, 2009	63.68	65.78	63.66	65.09	1,784,938	+1.69(+2.67%)
Dec 07, 2009	62.50	64.33	62.20	63.40	1,392,604	+1.34(+2.16%)
Dec 04, 2009	62.38	63.37	61.53	62.06	1,623,167	+0.53(+0.86%)
Dec 03, 2009	63.00	63.00	61.51	61.53	1,090,076	-1.35(-2.15%)
Dec 02, 2009	62.73	64.18	62.45	62.88	1,373,720	+0.27(+0.43%)
Dec 01, 2009	61.37	63.05	61.12	62.61	1,490,217	+1.64(+2.69%)
Nov 30, 2009	61.50	62.93	60.92	60.97	1,494,271	-0.48(-0.78%)
Nov 27, 2009	61.80	62.58	61.40	61.45	990,025	-0.15(-0.24%)
Nov 26, 2009	62.34	62.39	61.51	61.60	575,160	-0.92(-1.47%)
Nov 25, 2009	62.70	63.15	62.42	62.52	796,185	-0.46(-0.73%)
Nov 24, 2009	63.31	63.43	62.69	62.98	1,100,848	-0.49(-0.77%)
Nov 23, 2009	64.10	64.88	63.10	63.47	993,719	-0.19(-0.30%)
Nov 20, 2009	62.05	64.25	61.90	63.66	1,148,269	+0.95(+1.51%)
Nov 19, 2009	63.00	63.22	61.88	62.71	1,089,810	-0.54(-0.85%)
Nov 18, 2009	64.01	64.01	62.52	63.25	1,320,293	-1.28(-1.98%)
Nov 17, 2009	64.57	66.00	64.22	64.53	1,328,967	+0.28(+0.44%)
Nov 16, 2009	66.27	66.27	63.69	64.25	1,791,901	-1.70(-2.58%)
Nov 13, 2009	66.57	66.00	65.13	65.95	1,043,979	-0.68(-1.02%)
Nov 12, 2009	67.79	68.13	66.22	66.63	984,194	-1.15(-1.70%)
Nov 11, 2009	67.73	68.00	66.82	67.78	1,451,719	+0.98(+1.47%)
Nov 10, 2009	65.10	67.98	65.10	66.80	1,774,219	+1.74(+2.67%)
Nov 09, 2009	62.77	65.30	62.11	65.06	2,226,496	+1.86(+2.94%)
Nov 06, 2009	61.54	63.30	60.59	63.20	1,351,293	+1.55(+2.51%)
Nov 05, 2009	62.93	63.39	61.00	61.65	2,026,892	+0.26(+0.42%)
Nov 04, 2009	64.30	64.30	61.14	61.39	1,828,841	-2.50(-3.91%)
Nov 03, 2009	59.83	64.14	59.79	63.89	2,424,670	+3.74(+6.22%)
Nov 02, 2009	61.52	61.52	58.64	60.15	3,037,150	-3.67(-5.75%)
Oct 30, 2009	66.36	66.36	63.25	63.82	2,075,940	-1.61(-2.46%)
Oct 29, 2009	66.27	66.58	64.99	65.43	1,655,314	+0.03(+0.05%)
Oct 28, 2009	67.57	68.05	65.36	65.40	2,163,860	-2.30(-3.40%)
Oct 27, 2009	69.91	70.50	67.58	67.70	1,743,781	-2.20(-3.15%)
Oct 26, 2009	69.81	70.58	69.25	69.90	1,156,108	+0.70(+1.01%)
Oct 23, 2009	71.40	69.65	69.01	69.20	1,427,367	-1.63(-2.30%)
Oct 22, 2009	68.80	70.97	68.47	70.83	1,568,054	+2.05(+2.98%)
Oct 21, 2009	69.81	70.25	68.72	68.78	1,736,569	-1.08(-1.55%)
Oct 20, 2009	70.29	70.04	69.63	69.86	1,414,346	+0.41(+0.59%)
Oct 19, 2009	69.95	69.95	69.16	69.45	1,021,710	-0.09(-0.13%)
Oct 16, 2009	70.51	70.61	69.40	69.54	1,904,386	-1.11(-1.57%)
Oct 15, 2009	70.86	70.87	70.03	70.65	885,507	-0.37(-0.52%)
Oct 14, 2009	71.79	71.79	70.52	71.02	1,353,140	+0.17(+0.24%)
Oct 13, 2009	70.75	71.12	70.06	70.85	1,637,951	-0.94(-1.31%)
Oct 09, 2009	72.68	73.79	71.44	71.79	1,774,063	-0.46(-0.64%)
Oct 08, 2009	72.52	72.52	71.59	72.25	1,716,575	+0.75(+1.05%)
Oct 07, 2009	70.97	71.80	70.74	71.50	1,501,742	+1.20(+1.71%)
Oct 06, 2009	70.00	70.37	69.00	70.30	1,810,162	+0.17(+0.24%)
Oct 05, 2009	71.79	72.90	69.97	70.13	2,075,826	-0.70(-0.99%)
Oct 02, 2009	72.03	72.54	70.60	70.83	1,502,400	-1.98(-2.72%)

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.