Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	131.04	132.26	132.26	132.26	8,172,487	+1.68(+1.28%)
Dec 30, 2009	128.51	131.04	128.22	130.58	7,654,861	+2.02(+1.57%)
Dec 29, 2009	128.86	129.41	127.85	128.56	6,657,137	+0.04(+0.03%)
Dec 28, 2009	128.54	129.81	128.04	128.52	4,577,782	+0.07(+0.06%)
Dec 24, 2009	128.47	129.17	127.93	128.44	2,371,932	+0.27(+0.21%)
Dec 23, 2009	129.30	129.88	127.99	128.18	5,173,433	-0.76(-0.59%)
Dec 22, 2009	129.64	130.27	128.86	128.94	5,349,795	-1.32(-1.01%)
Dec 21, 2009	128.30	130.62	128.01	130.25	11,989,794	+2.42(+1.89%)
Dec 18, 2009	126.75	127.98	125.49	127.83	11,097,487	+1.77(+1.40%)
Dec 17, 2009	127.14	128.17	125.98	126.06	11,426,113	-3.59(-2.77%)
Dec 16, 2009	128.35	129.95	127.74	129.65	11,042,734	+2.17(+1.70%)
Dec 15, 2009	129.10	130.03	126.99	127.48	9,625,181	-2.63(-2.02%)
Dec 14, 2009	130.41	130.43	128.36	130.11	8,492,954	+0.08(+0.06%)
Dec 11, 2009	131.24	131.56	129.58	130.03	8,207,784	-0.57(-0.44%)
Dec 10, 2009	130.57	131.55	128.59	130.61	15,230,706	+0.23(+0.17%)
Dec 09, 2009	127.00	130.86	125.90	130.38	14,011,503	+3.60(+2.84%)
Dec 08, 2009	127.78	128.54	126.16	126.78	14,928,284	-1.57(-1.23%)
Dec 07, 2009	130.44	131.10	128.28	128.35	8,495,089	-2.66(-2.03%)
Dec 04, 2009	131.21	131.44	128.10	131.00	13,288,980	+2.30(+1.79%)
Dec 03, 2009	131.56	132.49	128.42	128.70	10,238,784	-1.85(-1.42%)
Dec 02, 2009	131.33	131.45	129.70	130.55	9,554,769	-0.76(-0.58%)
Dec 01, 2009	134.15	134.21	130.87	131.31	17,220,474	-1.59(-1.20%)
Nov 30, 2009	129.62	133.16	129.07	132.90	13,658,463	+4.31(+3.35%)
Nov 27, 2009	128.68	130.27	127.86	128.59	8,787,020	-3.73(-2.82%)
Nov 25, 2009	134.71	134.81	131.64	132.32	8,916,709	-1.73(-1.29%)
Nov 24, 2009	134.45	134.73	133.39	134.05	7,849,315	-0.68(-0.51%)
Nov 23, 2009	134.47	136.01	134.15	134.73	10,123,298	+1.56(+1.17%)
Nov 20, 2009	134.26	135.08	133.18	133.18	11,266,435	-2.21(-1.63%)
Nov 19, 2009	137.50	138.02	134.29	135.38	11,352,769	-3.19(-2.30%)
Nov 18, 2009	138.24	139.00	137.09	138.57	7,607,185	+0.24(+0.17%)
Nov 17, 2009	138.66	139.63	137.47	138.34	9,804,989	-0.51(-0.37%)
Nov 16, 2009	139.43	140.51	138.20	138.85	11,168,193	+0.38(+0.28%)
Nov 13, 2009	138.85	139.88	137.59	138.46	9,750,356	-1.35(-0.96%)
Nov 12, 2009	140.76	142.12	139.27	139.81	9,438,954	-1.07(-0.76%)
Nov 11, 2009	139.46	141.66	139.40	140.88	10,452,463	+2.62(+1.89%)
Nov 10, 2009	138.18	139.23	137.33	138.27	9,248,408	-0.05(-0.03%)
Nov 09, 2009	136.05	138.46	135.91	138.31	13,187,994	+3.75(+2.79%)
Nov 06, 2009	134.70	136.26	133.95	134.56	8,013,694	-0.16(-0.12%)
Nov 05, 2009	133.94	135.91	132.55	134.73	11,498,283	+1.95(+1.47%)
Nov 04, 2009	135.88	136.77	132.40	132.78	14,225,702	-1.65(-1.23%)
Nov 03, 2009	132.37	134.86	132.18	134.43	14,234,167	+0.73(+0.54%)
Nov 02, 2009	134.41	135.80	129.49	133.70	20,171,456	+0.40(+0.30%)
Oct 30, 2009	138.82	139.14	132.92	133.30	17,010,552	-6.59(-4.71%)
Oct 29, 2009	136.75	139.89	135.86	139.89	11,914,421	+5.03(+3.73%)
Oct 28, 2009	139.36	139.75	134.47	134.86	17,344,428	-5.05(-3.61%)
Oct 27, 2009	140.41	141.08	138.96	139.91	13,411,616	-0.59(-0.42%)
Oct 26, 2009	141.41	142.92	139.29	140.51	12,034,777	-0.78(-0.55%)
Oct 23, 2009	141.46	141.66	140.25	141.28	11,772,748	-2.61(-1.81%)
Oct 22, 2009	141.03	144.09	140.66	143.89	13,616,489	+3.47(+2.47%)
Oct 21, 2009	145.07	145.31	140.29	140.42	15,011,845	-4.47(-3.08%)
Oct 20, 2009	144.97	145.12	144.19	144.89	9,430,677	-0.42(-0.29%)
Oct 19, 2009	144.80	146.32	143.36	145.31	9,549,499	+0.88(+0.61%)
Oct 16, 2009	146.22	146.99	143.65	144.42	16,282,593	-3.34(-2.26%)
Oct 15, 2009	150.62	149.51	146.64	147.76	22,767,004	-2.86(-1.90%)
Oct 14, 2009	150.07	151.65	149.15	150.62	20,144,800	+3.96(+2.70%)
Oct 13, 2009	146.02	147.11	145.00	146.66	15,268,077	-2.29(-1.54%)
Oct 12, 2009	148.50	149.54	147.93	148.95	7,901,322	+0.67(+0.45%)
Oct 09, 2009	147.84	148.64	147.20	148.28	8,337,776	+0.88(+0.60%)
Oct 08, 2009	150.31	150.53	146.96	147.40	15,276,647	-1.81(-1.21%)
Oct 07, 2009	146.10	149.29	145.70	149.21	13,506,195	+2.74(+1.87%)
Oct 06, 2009	147.63	148.40	144.60	146.47	17,769,590	+0.40(+0.27%)
Oct 05, 2009	141.60	146.21	141.43	146.07	12,090,840	+5.37(+3.82%)
Oct 02, 2009	138.22	141.83	137.55	140.69	11,786,149	+0.49(+0.35%)

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.