Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	131.03	132.25	132.25	132.25	8,173,311	+1.68(+1.28%)
Dec 30, 2009	128.50	131.02	128.21	130.57	7,655,632	+2.02(+1.57%)
Dec 29, 2009	128.85	129.39	127.83	128.55	6,657,807	+0.04(+0.03%)
Dec 28, 2009	128.53	129.79	128.03	128.50	4,578,244	+0.07(+0.06%)
Dec 24, 2009	128.45	129.16	127.91	128.43	2,372,171	+0.27(+0.21%)
Dec 23, 2009	129.28	129.86	127.98	128.16	5,173,954	-0.76(-0.59%)
Dec 22, 2009	129.63	130.26	128.85	128.92	5,350,334	-1.32(-1.01%)
Dec 21, 2009	128.29	130.61	128.00	130.24	11,991,002	+2.42(+1.89%)
Dec 18, 2009	126.74	127.97	125.48	127.82	11,098,605	+1.77(+1.41%)
Dec 17, 2009	127.13	128.16	125.97	126.05	11,427,265	-3.59(-2.77%)
Dec 16, 2009	128.34	129.93	127.73	129.64	11,043,846	+2.17(+1.70%)
Dec 15, 2009	129.09	130.02	126.97	127.47	9,626,151	-2.63(-2.02%)
Dec 14, 2009	130.40	130.41	128.34	130.10	8,493,810	+0.08(+0.06%)
Dec 11, 2009	131.23	131.55	129.57	130.02	8,208,611	-0.57(-0.44%)
Dec 10, 2009	130.56	131.54	128.58	130.59	15,232,241	+0.23(+0.17%)
Dec 09, 2009	126.99	130.84	125.89	130.37	14,012,915	+3.60(+2.84%)
Dec 08, 2009	127.77	128.53	126.14	126.76	14,929,788	-1.57(-1.23%)
Dec 07, 2009	130.43	131.09	128.27	128.34	8,495,944	-2.66(-2.03%)
Dec 04, 2009	131.19	131.43	128.09	130.99	13,290,319	+2.30(+1.79%)
Dec 03, 2009	131.55	132.47	128.41	128.69	10,239,816	-1.85(-1.42%)
Dec 02, 2009	131.31	131.44	129.68	130.54	9,555,731	-0.76(-0.58%)
Dec 01, 2009	134.13	134.19	130.86	131.30	17,222,210	-1.59(-1.20%)
Nov 30, 2009	129.60	133.15	129.06	132.89	13,659,839	+4.31(+3.35%)
Nov 27, 2009	128.67	130.26	127.84	128.58	8,787,905	-3.73(-2.82%)
Nov 25, 2009	134.70	134.80	131.63	132.31	8,917,607	-1.73(-1.29%)
Nov 24, 2009	134.44	134.72	133.37	134.04	7,850,106	-0.68(-0.51%)
Nov 23, 2009	134.46	136.00	134.13	134.72	10,124,317	+1.56(+1.17%)
Nov 20, 2009	134.25	135.06	133.16	133.16	11,267,570	-2.21(-1.63%)
Nov 19, 2009	137.49	138.01	134.27	135.37	11,353,913	-3.19(-2.30%)
Nov 18, 2009	138.22	138.99	137.08	138.56	7,607,952	+0.23(+0.17%)
Nov 17, 2009	138.64	139.62	137.46	138.32	9,805,977	-0.51(-0.37%)
Nov 16, 2009	139.41	140.50	138.19	138.83	11,169,319	+0.38(+0.28%)
Nov 13, 2009	138.84	139.87	137.57	138.45	9,751,339	-1.35(-0.96%)
Nov 12, 2009	140.75	142.11	139.25	139.80	9,439,905	-1.07(-0.76%)
Nov 11, 2009	139.44	141.64	139.38	140.87	10,453,516	+2.62(+1.89%)
Nov 10, 2009	138.17	139.22	137.32	138.25	9,249,340	-0.05(-0.03%)
Nov 09, 2009	136.04	138.44	135.90	138.30	13,189,323	+3.75(+2.79%)
Nov 06, 2009	134.69	136.25	133.94	134.55	8,014,502	-0.16(-0.12%)
Nov 05, 2009	133.92	135.90	132.53	134.71	11,499,441	+1.95(+1.47%)
Nov 04, 2009	135.87	136.76	132.39	132.76	14,227,135	-1.65(-1.23%)
Nov 03, 2009	132.35	134.84	132.17	134.41	14,235,601	+0.73(+0.55%)
Nov 02, 2009	134.40	135.79	129.47	133.69	20,173,488	+0.40(+0.30%)
Oct 30, 2009	138.81	139.12	132.90	133.29	17,012,266	-6.59(-4.71%)
Oct 29, 2009	136.73	139.87	135.85	139.87	11,915,622	+5.03(+3.73%)
Oct 28, 2009	139.35	139.73	134.46	134.84	17,346,176	-5.05(-3.61%)
Oct 27, 2009	140.40	141.06	138.95	139.90	13,412,968	-0.60(-0.42%)
Oct 26, 2009	141.39	142.91	139.28	140.49	12,035,990	-0.78(-0.55%)
Oct 23, 2009	141.45	141.64	140.23	141.27	11,773,934	-2.61(-1.81%)
Oct 22, 2009	141.02	144.07	140.64	143.88	13,617,861	+3.47(+2.47%)
Oct 21, 2009	145.06	145.29	140.28	140.41	15,013,357	-4.46(-3.08%)
Oct 20, 2009	144.96	145.10	144.17	144.87	9,431,628	-0.42(-0.29%)
Oct 19, 2009	144.78	146.31	143.34	145.29	9,550,461	+0.89(+0.61%)
Oct 16, 2009	146.21	146.98	143.63	144.41	16,284,233	-3.34(-2.26%)
Oct 15, 2009	150.60	149.49	146.63	147.75	22,769,298	-2.86(-1.90%)
Oct 14, 2009	150.06	151.64	149.13	150.60	20,146,830	+3.96(+2.70%)
Oct 13, 2009	146.01	147.10	144.98	146.65	15,269,616	-2.29(-1.54%)
Oct 12, 2009	148.48	149.52	147.91	148.94	7,902,118	+0.67(+0.45%)
Oct 09, 2009	147.82	148.62	147.19	148.27	8,338,616	+0.89(+0.60%)
Oct 08, 2009	150.30	150.52	146.95	147.38	15,278,186	-1.81(-1.21%)
Oct 07, 2009	146.09	149.27	145.69	149.19	13,507,556	+2.74(+1.87%)
Oct 06, 2009	147.61	148.38	144.59	146.45	17,771,380	+0.40(+0.27%)
Oct 05, 2009	141.59	146.19	141.42	146.05	12,092,058	+5.37(+3.82%)
Oct 02, 2009	138.21	141.82	137.54	140.68	11,787,337	+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.