Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	64.64	63.60	63.60	63.60	682,241	-0.27(-0.42%)
Dec 30, 2009	64.05	64.47	63.58	63.87	716,098	-0.78(-1.21%)
Dec 29, 2009	65.97	65.97	64.62	64.65	887,849	-0.67(-1.03%)
Dec 28, 2009	66.14	66.30	64.82	65.32	622,610	-0.16(-0.25%)
Dec 24, 2009	66.44	67.11	65.38	65.48	372,616	-0.53(-0.80%)
Dec 23, 2009	64.08	66.14	63.72	66.01	1,788,102	+1.66(+2.59%)
Dec 22, 2009	63.65	64.49	63.02	64.35	1,629,589	+0.41(+0.64%)
Dec 21, 2009	64.62	64.75	63.09	63.94	1,132,782	-0.65(-1.01%)
Dec 18, 2009	64.19	64.80	63.27	64.59	3,273,885	+2.07(+3.32%)
Dec 17, 2009	65.19	65.26	62.51	62.52	2,312,082	-3.83(-5.77%)
Dec 16, 2009	65.62	66.61	65.32	66.34	1,823,474	+2.03(+3.16%)
Dec 15, 2009	65.19	65.87	64.18	64.31	1,637,588	-2.08(-3.14%)
Dec 14, 2009	66.17	66.40	64.93	66.39	1,074,771	+1.46(+2.25%)
Dec 11, 2009	65.87	66.25	64.61	64.93	1,963,980	-0.15(-0.23%)
Dec 10, 2009	65.69	66.05	64.70	65.08	1,188,691	-0.32(-0.49%)
Dec 09, 2009	63.87	65.64	63.86	65.40	1,988,906	+1.49(+2.34%)
Dec 08, 2009	64.94	65.29	63.62	63.91	2,229,819	-2.27(-3.42%)
Dec 07, 2009	64.66	67.58	64.24	66.17	2,646,891	+0.10(+0.15%)
Dec 04, 2009	68.91	68.91	65.10	66.08	3,903,729	-2.93(-4.25%)
Dec 03, 2009	70.06	71.23	68.42	69.01	2,054,872	-1.74(-2.45%)
Dec 02, 2009	71.78	71.96	70.37	70.75	2,139,182	-0.34(-0.47%)
Dec 01, 2009	69.67	72.57	69.33	71.08	2,657,126	+2.98(+4.38%)
Nov 30, 2009	67.84	68.47	67.20	68.10	1,599,451	-0.42(-0.61%)
Nov 27, 2009	66.50	69.27	66.46	68.52	1,738,125	-1.96(-2.78%)
Nov 25, 2009	69.20	70.64	68.87	70.48	1,843,633	+1.88(+2.74%)
Nov 24, 2009	68.39	68.63	66.66	68.60	1,928,240	+0.93(+1.38%)
Nov 23, 2009	68.79	69.08	66.75	67.67	1,734,114	+0.75(+1.12%)
Nov 20, 2009	65.39	67.03	65.22	66.92	1,705,729	-0.24(-0.36%)
Nov 19, 2009	66.10	67.32	65.14	67.16	2,066,573	-0.12(-0.18%)
Nov 18, 2009	67.52	68.30	66.50	67.28	1,848,996	-0.08(-0.12%)
Nov 17, 2009	66.25	67.45	65.93	67.36	1,612,418	-0.05(-0.07%)
Nov 16, 2009	65.89	68.42	65.63	67.41	2,218,437	+2.41(+3.71%)
Nov 13, 2009	62.84	65.07	62.41	65.00	2,548,002	+1.00(+1.57%)
Nov 12, 2009	63.63	64.29	62.89	64.00	2,470,269	-1.02(-1.57%)
Nov 11, 2009	64.72	65.61	64.19	65.02	2,029,195	+1.85(+2.93%)
Nov 10, 2009	61.06	63.27	60.85	63.17	2,299,198	-0.20(-0.32%)
Nov 09, 2009	63.30	64.78	63.17	63.37	2,555,845	+1.21(+1.95%)
Nov 06, 2009	60.03	62.41	59.88	62.16	2,898,740	+1.88(+3.12%)
Nov 05, 2009	60.52	61.08	59.66	60.28	2,241,187	+0.14(+0.24%)
Nov 04, 2009	59.67	60.87	58.57	60.13	3,502,207	+1.66(+2.83%)
Nov 03, 2009	54.22	58.59	53.71	58.48	3,367,456	+3.83(+7.00%)
Nov 02, 2009	54.75	55.94	53.44	54.65	2,115,334	+1.04(+1.93%)
Oct 30, 2009	54.55	54.55	51.09	53.61	2,392,294	-1.46(-2.66%)
Oct 29, 2009	54.63	56.11	54.37	55.08	1,652,536	+2.34(+4.43%)
Oct 28, 2009	55.17	55.98	52.52	52.74	2,017,809	-3.44(-6.12%)
Oct 27, 2009	56.66	56.94	55.39	56.18	1,295,715	-0.17(-0.30%)
Oct 26, 2009	58.31	59.52	55.95	56.35	2,005,024	-1.95(-3.35%)
Oct 23, 2009	59.09	59.62	57.90	58.30	2,156,379	-0.35(-0.59%)
Oct 22, 2009	59.47	59.47	57.70	58.64	1,862,086	-1.01(-1.70%)
Oct 21, 2009	59.50	61.53	59.40	59.66	2,038,178	+0.16(+0.27%)
Oct 20, 2009	59.55	61.38	59.46	59.50	1,775,807	-1.90(-3.09%)
Oct 19, 2009	60.62	61.86	59.48	61.39	1,735,826	+0.80(+1.33%)
Oct 16, 2009	59.13	61.24	58.94	60.59	2,675,418	+1.99(+3.39%)
Oct 15, 2009	58.92	59.95	58.23	58.60	1,803,954	-0.67(-1.13%)
Oct 14, 2009	59.96	60.04	58.99	59.27	1,329,560	+0.04(+0.07%)
Oct 13, 2009	58.31	59.54	57.53	59.23	1,669,594	+0.96(+1.64%)
Oct 12, 2009	59.44	59.85	57.90	58.27	1,097,005	-0.56(-0.96%)
Oct 09, 2009	58.75	59.74	58.07	58.84	1,260,066	-0.76(-1.28%)
Oct 08, 2009	60.14	60.94	58.75	59.60	3,012,401	+1.48(+2.54%)
Oct 07, 2009	58.15	58.72	57.40	58.12	2,088,963	-0.64(-1.09%)
Oct 06, 2009	56.29	58.80	56.20	58.76	4,414,145	+3.89(+7.09%)
Oct 05, 2009	53.03	55.19	52.85	54.87	1,720,142	+2.46(+4.69%)
Oct 02, 2009	52.65	53.88	51.96	52.42	2,549,988	-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.