Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	128.07	131.57	127.53	131.31	13,823,805	+4.53(+3.57%)
Nov 27, 2009	126.87	128.44	126.06	126.78	8,912,391	-3.68(-2.82%)
Nov 25, 2009	132.81	132.92	129.79	130.46	9,043,931	-1.71(-1.29%)
Nov 24, 2009	132.56	132.84	131.51	132.17	7,961,308	-0.67(-0.51%)
Nov 23, 2009	132.58	134.10	132.26	132.84	10,267,735	+1.54(+1.17%)
Nov 20, 2009	132.38	133.18	131.30	131.30	11,427,182	-2.18(-1.63%)
Nov 19, 2009	135.56	136.08	132.40	133.48	11,514,749	-3.14(-2.30%)
Nov 18, 2009	136.29	137.05	135.16	136.62	7,715,723	+0.23(+0.17%)
Nov 17, 2009	136.71	137.66	135.54	136.39	9,944,886	-0.50(-0.37%)
Nov 16, 2009	137.47	138.54	136.26	136.89	11,327,539	+0.38(+0.28%)
Nov 13, 2009	136.90	137.91	135.65	136.51	9,889,473	-1.33(-0.96%)
Nov 12, 2009	138.78	140.12	137.31	137.84	9,573,627	-1.06(-0.76%)
Nov 11, 2009	137.50	139.67	137.43	138.90	10,601,597	+2.58(+1.89%)
Nov 10, 2009	136.24	137.28	135.40	136.32	9,380,363	-0.05(-0.03%)
Nov 09, 2009	134.14	136.51	134.00	136.37	13,376,159	+3.70(+2.79%)
Nov 06, 2009	132.81	134.34	132.07	132.67	8,128,033	-0.16(-0.12%)
Nov 05, 2009	132.05	134.00	130.68	132.83	11,662,339	+1.92(+1.47%)
Nov 04, 2009	133.97	134.85	130.54	130.91	14,428,672	-1.63(-1.23%)
Nov 03, 2009	130.51	132.96	130.32	132.54	14,437,258	+0.72(+0.54%)
Nov 02, 2009	132.52	133.89	127.66	131.82	20,459,260	+0.39(+0.30%)
Oct 30, 2009	136.87	137.18	131.05	131.43	17,253,256	-6.49(-4.71%)
Oct 29, 2009	134.82	137.92	133.95	137.92	12,084,414	+4.96(+3.73%)
Oct 28, 2009	137.40	137.78	132.58	132.96	17,591,896	-4.98(-3.61%)
Oct 27, 2009	138.44	139.09	137.01	137.94	13,602,971	-0.59(-0.42%)
Oct 26, 2009	139.42	140.91	137.33	138.53	12,206,488	-0.76(-0.55%)
Oct 23, 2009	139.47	139.67	138.28	139.29	11,940,719	-2.57(-1.81%)
Oct 22, 2009	139.05	142.06	138.68	141.87	13,810,767	+3.42(+2.47%)
Oct 21, 2009	143.03	143.26	138.32	138.44	15,226,032	-4.40(-3.08%)
Oct 20, 2009	142.93	143.08	142.16	142.85	9,565,233	-0.42(-0.29%)
Oct 19, 2009	142.76	144.26	141.34	143.26	9,685,750	+0.87(+0.61%)
Oct 16, 2009	144.17	144.93	141.63	142.39	16,514,910	-3.29(-2.26%)
Oct 15, 2009	148.50	147.40	144.58	145.68	23,091,840	-2.82(-1.90%)
Oct 14, 2009	147.96	149.52	147.05	148.50	20,432,224	+3.90(+2.70%)
Oct 13, 2009	143.97	145.04	142.96	144.60	15,485,920	-2.25(-1.54%)
Oct 12, 2009	146.41	147.44	145.84	146.86	8,014,057	+0.66(+0.45%)
Oct 09, 2009	145.76	146.55	145.13	146.20	8,456,739	+0.87(+0.60%)
Oct 08, 2009	148.20	148.42	144.89	145.33	15,494,612	-1.78(-1.21%)
Oct 07, 2009	144.04	147.19	143.65	147.11	13,698,899	+2.70(+1.87%)
Oct 06, 2009	145.55	146.31	142.57	144.41	18,023,124	+0.39(+0.27%)
Oct 05, 2009	139.61	144.15	139.44	144.01	12,263,350	+5.30(+3.82%)
Oct 02, 2009	136.28	139.84	135.62	138.72	11,954,312	+0.48(+0.35%)
Oct 01, 2009	142.11	142.64	137.94	138.24	14,301,061	-4.14(-2.91%)
Sep 30, 2009	142.70	143.25	140.42	142.38	13,618,550	+0.59(+0.42%)
Sep 29, 2009	141.33	142.71	140.66	141.78	9,761,847	+1.28(+0.91%)
Sep 28, 2009	139.12	141.16	137.98	140.51	10,220,536	+1.88(+1.35%)
Sep 25, 2009	140.70	141.41	137.24	138.63	15,925,602	-2.75(-1.94%)
Sep 24, 2009	142.82	143.34	139.92	141.38	14,220,056	-0.45(-0.32%)
Sep 23, 2009	143.89	145.19	141.83	141.83	13,044,358	-1.45(-1.01%)
Sep 22, 2009	142.01	143.50	141.01	143.28	9,672,965	+2.42(+1.72%)
Sep 21, 2009	140.32	141.90	140.11	140.86	8,224,998	-0.61(-0.43%)
Sep 18, 2009	140.32	142.07	139.52	141.47	10,874,465	+1.33(+0.95%)
Sep 17, 2009	138.92	141.33	138.67	140.15	12,526,322	+3.24(+2.36%)
Sep 16, 2009	137.33	138.92	136.31	136.91	11,253,869	+0.47(+0.35%)
Sep 15, 2009	137.47	137.47	135.51	136.44	10,874,836	-0.81(-0.59%)
Sep 14, 2009	133.83	137.40	133.73	137.25	10,394,740	+2.32(+1.72%)
Sep 11, 2009	136.55	137.33	134.67	134.92	14,367,811	-0.13(-0.10%)
Sep 10, 2009	132.07	135.43	131.39	135.06	17,465,168	+3.55(+2.70%)
Sep 09, 2009	129.59	131.73	129.10	131.50	13,201,487	+2.36(+1.82%)
Sep 08, 2009	127.62	129.17	127.47	129.15	13,033,786	+3.28(+2.61%)
Sep 04, 2009	124.76	126.54	124.62	125.86	8,058,670	+1.01(+0.81%)
Sep 03, 2009	123.51	125.31	123.22	124.85	11,442,987	+2.41(+1.97%)
Sep 02, 2009	123.67	124.68	122.13	122.44	13,919,656	-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.