Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	57.80	59.09	56.81	57.52	2,643,724	+0.05(+0.09%)
Oct 30, 2009	59.84	59.96	56.70	57.47	3,294,356	-2.52(-4.20%)
Oct 29, 2009	59.40	61.07	58.76	59.99	2,950,389	+1.38(+2.36%)
Oct 28, 2009	61.05	61.05	58.40	58.61	2,343,043	-2.99(-4.85%)
Oct 27, 2009	61.89	62.58	60.72	61.60	2,211,313	+0.27(+0.44%)
Oct 26, 2009	61.25	64.45	61.25	61.32	2,928,699	+0.47(+0.78%)
Oct 23, 2009	60.97	61.13	60.31	60.85	1,506,390	-1.42(-2.28%)
Oct 22, 2009	61.13	62.40	60.59	62.27	1,632,305	+0.81(+1.33%)
Oct 21, 2009	62.59	63.66	61.41	61.46	3,291,836	-1.68(-2.66%)
Oct 20, 2009	62.99	63.31	62.67	63.14	2,202,688	-1.37(-2.13%)
Oct 19, 2009	64.30	64.82	63.98	64.51	1,469,909	+0.07(+0.11%)
Oct 16, 2009	63.79	64.70	63.20	64.44	1,695,084	+0.16(+0.25%)
Oct 15, 2009	62.73	64.33	62.42	64.28	1,623,761	+1.02(+1.62%)
Oct 14, 2009	63.34	63.38	62.52	63.26	1,280,124	+0.97(+1.56%)
Oct 13, 2009	62.77	62.91	61.11	62.29	1,453,942	-0.32(-0.52%)
Oct 12, 2009	63.30	63.62	62.19	62.61	1,045,918	+0.73(+1.17%)
Oct 09, 2009	61.58	62.03	61.20	61.89	1,214,193	+0.26(+0.43%)
Oct 08, 2009	59.77	61.89	59.63	61.62	1,596,340	+2.22(+3.74%)
Oct 07, 2009	58.95	59.56	58.59	59.40	1,553,659	+0.18(+0.30%)
Oct 06, 2009	58.62	59.62	58.38	59.22	1,699,477	+1.51(+2.61%)
Oct 05, 2009	56.39	57.77	55.83	57.72	1,696,025	+1.50(+2.66%)
Oct 02, 2009	54.52	56.51	54.51	56.22	1,934,825	+0.67(+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.