Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	65.81	66.89	64.42	64.75	2,263,274	-0.54(-0.83%)
Jan 28, 2010	66.38	67.01	64.38	65.29	1,977,685	-0.39(-0.59%)
Jan 27, 2010	67.22	67.49	64.65	65.68	2,353,735	-1.33(-1.99%)
Jan 26, 2010	67.70	68.58	66.67	67.01	3,565,029	-1.46(-2.14%)
Jan 25, 2010	67.35	69.10	67.35	68.47	3,185,207	+1.64(+2.45%)
Jan 22, 2010	67.39	68.78	66.62	66.83	3,474,622	-0.85(-1.25%)
Jan 21, 2010	68.11	68.94	66.61	67.68	2,362,670	-0.28(-0.41%)
Jan 20, 2010	68.52	68.52	67.17	67.96	2,529,195	-1.25(-1.81%)
Jan 19, 2010	67.97	69.35	67.35	69.21	1,305,403	+1.17(+1.72%)
Jan 15, 2010	68.09	68.04	68.04	68.04	4,934,843	+0.07(+0.10%)
Jan 14, 2010	66.83	68.10	66.75	67.97	1,432,705	+0.76(+1.13%)
Jan 13, 2010	66.75	67.51	65.45	67.21	1,447,431	+0.60(+0.89%)
Jan 12, 2010	65.97	67.79	65.65	66.61	2,909,088	+0.40(+0.61%)
Jan 11, 2010	66.63	67.28	65.38	66.21	1,817,321	+0.30(+0.45%)
Jan 08, 2010	65.06	65.96	64.20	65.91	1,314,884	+0.40(+0.61%)
Jan 07, 2010	66.06	66.24	64.64	65.51	1,204,682	-0.89(-1.35%)
Jan 06, 2010	65.82	66.90	65.55	66.40	1,159,196	+0.62(+0.95%)
Jan 05, 2010	64.30	66.02	63.79	65.78	2,011,483	+1.66(+2.59%)
Jan 04, 2010	63.44	64.66	63.44	64.12	1,271,836	+1.75(+2.81%)
Dec 31, 2009	63.22	62.37	62.37	62.37	1,371,944	-0.60(-0.95%)
Dec 30, 2009	62.43	63.20	62.25	62.96	740,120	-0.02(-0.03%)
Dec 29, 2009	64.05	64.14	62.95	62.98	1,040,891	-0.85(-1.33%)
Dec 28, 2009	64.47	64.88	63.58	63.83	948,386	+0.05(+0.08%)
Dec 24, 2009	63.97	64.05	63.40	63.78	420,995	+0.14(+0.22%)
Dec 23, 2009	63.29	63.69	62.94	63.64	1,174,365	+0.69(+1.10%)
Dec 22, 2009	63.13	63.37	62.35	62.94	950,510	+0.15(+0.24%)
Dec 21, 2009	63.12	63.46	62.66	62.80	1,362,023	+0.20(+0.32%)
Dec 18, 2009	62.86	63.51	62.05	62.59	2,199,454	+0.22(+0.35%)
Dec 17, 2009	61.80	62.88	61.38	62.38	1,135,042	+0.11(+0.17%)
Dec 16, 2009	61.99	62.73	61.69	62.27	1,357,238	+0.67(+1.08%)
Dec 15, 2009	60.96	61.67	60.38	61.60	1,556,330	+0.76(+1.25%)
Dec 14, 2009	61.13	61.25	60.74	60.84	1,985,504	+2.63(+4.51%)
Dec 11, 2009	58.65	58.76	57.95	58.22	1,847,883	-0.31(-0.52%)
Dec 10, 2009	58.13	59.00	57.74	58.52	1,806,829	+0.97(+1.69%)
Dec 09, 2009	57.10	57.73	56.66	57.55	2,370,771	+0.53(+0.94%)
Dec 08, 2009	56.95	57.40	56.71	57.02	2,474,955	-0.50(-0.87%)
Dec 07, 2009	56.47	58.56	56.47	57.52	1,886,886	+0.56(+0.98%)
Dec 04, 2009	57.41	58.15	56.31	56.95	2,128,495	+0.46(+0.81%)
Dec 03, 2009	57.55	58.03	56.46	56.50	1,571,975	-1.22(-2.11%)
Dec 02, 2009	58.00	58.71	57.35	57.72	1,078,920	-0.71(-1.21%)
Dec 01, 2009	57.97	58.78	57.94	58.43	1,117,348	+1.29(+2.25%)
Nov 30, 2009	56.52	57.44	56.36	57.14	1,622,256	+0.29(+0.51%)
Nov 27, 2009	56.53	57.27	55.90	56.85	774,070	-1.50(-2.57%)
Nov 25, 2009	57.60	58.55	56.72	58.35	1,277,337	+0.85(+1.48%)
Nov 24, 2009	57.20	57.75	56.92	57.50	1,485,827	+0.30(+0.52%)
Nov 23, 2009	57.71	58.54	56.91	57.20	1,400,423	+0.48(+0.85%)
Nov 20, 2009	55.90	57.04	55.60	56.72	3,082,318	+0.51(+0.90%)
Nov 19, 2009	57.09	57.25	55.77	56.21	2,231,408	-1.41(-2.45%)
Nov 18, 2009	58.88	59.12	57.36	57.62	1,761,578	-1.10(-1.88%)
Nov 17, 2009	59.32	59.42	58.37	58.72	1,698,052	-0.65(-1.09%)
Nov 16, 2009	58.29	59.85	58.29	59.37	1,935,329	+1.54(+2.67%)
Nov 13, 2009	57.36	58.00	57.02	57.83	2,975,399	-0.70(-1.20%)
Nov 12, 2009	60.41	60.87	58.27	58.53	1,943,632	-2.51(-4.12%)
Nov 11, 2009	61.74	62.37	60.76	61.04	1,505,580	-0.25(-0.41%)
Nov 10, 2009	60.20	61.47	59.98	61.30	1,805,765	+0.71(+1.17%)
Nov 09, 2009	59.60	60.69	59.41	60.59	1,469,245	+2.15(+3.67%)
Nov 06, 2009	57.66	59.28	57.56	58.44	1,207,023	+0.25(+0.42%)
Nov 05, 2009	58.32	58.79	57.20	58.20	1,873,012	+0.28(+0.48%)
Nov 04, 2009	58.84	59.45	57.68	57.92	1,706,939	-0.11(-0.20%)
Nov 03, 2009	56.62	58.29	56.08	58.03	2,188,378	+0.51(+0.88%)

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.