Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	128.08	131.58	127.54	131.32	13,822,412	+4.53(+3.57%)
Nov 27, 2009	126.88	128.45	126.07	126.80	8,911,493	-3.68(-2.82%)
Nov 25, 2009	132.83	132.93	129.80	130.47	9,043,019	-1.71(-1.29%)
Nov 24, 2009	132.57	132.85	131.52	132.18	7,960,506	-0.67(-0.51%)
Nov 23, 2009	132.60	134.11	132.27	132.85	10,266,700	+1.54(+1.17%)
Nov 20, 2009	132.39	133.19	131.31	131.31	11,426,031	-2.18(-1.63%)
Nov 19, 2009	135.58	136.10	132.41	133.49	11,513,588	-3.14(-2.30%)
Nov 18, 2009	136.30	137.06	135.18	136.64	7,714,946	+0.23(+0.17%)
Nov 17, 2009	136.72	137.68	135.56	136.41	9,943,883	-0.50(-0.37%)
Nov 16, 2009	137.48	138.55	136.27	136.91	11,326,398	+0.38(+0.28%)
Nov 13, 2009	136.91	137.93	135.66	136.53	9,888,476	-1.33(-0.96%)
Nov 12, 2009	138.80	140.13	137.32	137.86	9,572,662	-1.06(-0.76%)
Nov 11, 2009	137.51	139.68	137.45	138.91	10,600,529	+2.58(+1.89%)
Nov 10, 2009	136.25	137.29	135.42	136.34	9,379,418	-0.05(-0.03%)
Nov 09, 2009	134.15	136.52	134.01	136.38	13,374,811	+3.70(+2.79%)
Nov 06, 2009	132.82	134.36	132.08	132.68	8,127,213	-0.16(-0.12%)
Nov 05, 2009	132.06	134.01	130.70	132.84	11,661,163	+1.92(+1.47%)
Nov 04, 2009	133.99	134.86	130.55	130.92	14,427,218	-1.63(-1.23%)
Nov 03, 2009	130.52	132.97	130.33	132.55	14,435,803	+0.72(+0.55%)
Nov 02, 2009	132.53	133.91	127.68	131.83	20,457,198	+0.39(+0.30%)
Oct 30, 2009	136.88	137.19	131.06	131.44	17,251,516	-6.50(-4.71%)
Oct 29, 2009	134.84	137.93	133.96	137.93	12,083,197	+4.96(+3.73%)
Oct 28, 2009	137.42	137.79	132.60	132.97	17,590,122	-4.98(-3.61%)
Oct 27, 2009	138.45	139.11	137.02	137.96	13,601,600	-0.59(-0.42%)
Oct 26, 2009	139.43	140.92	137.35	138.54	12,205,257	-0.76(-0.55%)
Oct 23, 2009	139.49	139.68	138.29	139.31	11,939,516	-2.57(-1.81%)
Oct 22, 2009	139.06	142.07	138.69	141.88	13,809,375	+3.42(+2.47%)
Oct 21, 2009	143.05	143.28	138.34	138.46	15,224,497	-4.40(-3.08%)
Oct 20, 2009	142.95	143.09	142.18	142.86	9,564,269	-0.42(-0.29%)
Oct 19, 2009	142.78	144.28	141.36	143.28	9,684,773	+0.87(+0.61%)
Oct 16, 2009	144.18	144.94	141.64	142.41	16,513,246	-3.29(-2.26%)
Oct 15, 2009	148.52	147.42	144.59	145.70	23,089,512	-2.82(-1.90%)
Oct 14, 2009	147.97	149.54	147.06	148.52	20,430,164	+3.90(+2.70%)
Oct 13, 2009	143.98	145.06	142.97	144.62	15,484,359	-2.26(-1.54%)
Oct 12, 2009	146.42	147.45	145.86	146.87	8,013,250	+0.66(+0.45%)
Oct 09, 2009	145.77	146.56	145.15	146.21	8,455,886	+0.87(+0.60%)
Oct 08, 2009	148.22	148.43	144.91	145.34	15,493,050	-1.78(-1.21%)
Oct 07, 2009	144.06	147.20	143.66	147.13	13,697,519	+2.70(+1.87%)
Oct 06, 2009	145.56	146.32	142.58	144.42	18,021,308	+0.39(+0.27%)
Oct 05, 2009	139.63	144.17	139.46	144.03	12,262,114	+5.30(+3.82%)
Oct 02, 2009	136.29	139.85	135.63	138.73	11,953,108	+0.48(+0.35%)
Oct 01, 2009	142.13	142.65	137.95	138.25	14,299,619	-4.14(-2.91%)
Sep 30, 2009	142.72	143.26	140.44	142.39	13,617,178	+0.59(+0.42%)
Sep 29, 2009	141.34	142.72	140.68	141.80	9,760,863	+1.27(+0.91%)
Sep 28, 2009	139.14	141.18	138.00	140.52	10,219,506	+1.88(+1.35%)
Sep 25, 2009	140.72	141.43	137.25	138.65	15,923,997	-2.75(-1.94%)
Sep 24, 2009	142.83	143.36	139.94	141.39	14,218,623	-0.45(-0.32%)
Sep 23, 2009	143.91	145.21	141.84	141.84	13,043,043	-1.45(-1.01%)
Sep 22, 2009	142.03	143.51	141.02	143.29	9,671,990	+2.42(+1.72%)
Sep 21, 2009	140.34	141.91	140.12	140.88	8,224,169	-0.61(-0.43%)
Sep 18, 2009	140.34	142.08	139.53	141.49	10,873,369	+1.33(+0.95%)
Sep 17, 2009	138.94	141.35	138.68	140.16	12,525,059	+3.24(+2.36%)
Sep 16, 2009	137.35	138.93	136.33	136.92	11,252,735	+0.47(+0.35%)
Sep 15, 2009	137.49	137.49	135.52	136.45	10,873,740	-0.81(-0.59%)
Sep 14, 2009	133.84	137.41	133.75	137.26	10,393,693	+2.32(+1.72%)
Sep 11, 2009	136.56	137.34	134.68	134.94	14,366,363	-0.13(-0.10%)
Sep 10, 2009	132.08	135.45	131.41	135.07	17,463,408	+3.55(+2.70%)
Sep 09, 2009	129.61	131.74	129.11	131.52	13,200,156	+2.36(+1.82%)
Sep 08, 2009	127.64	129.18	127.48	129.16	13,032,472	+3.28(+2.61%)
Sep 04, 2009	124.77	126.56	124.63	125.88	8,057,858	+1.01(+0.81%)
Sep 03, 2009	123.52	125.32	123.23	124.86	11,441,834	+2.41(+1.97%)
Sep 02, 2009	123.68	124.69	122.15	122.45	13,918,253	-1.32(-1.07%)

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.