Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	157.08	155.45	155.45	155.45	119,000	+0.81(+0.52%)
Dec 30, 2009	153.14	155.09	153.14	154.64	106,058	+0.41(+0.27%)
Dec 29, 2009	154.87	155.56	154.03	154.23	71,658	-0.72(-0.46%)
Dec 28, 2009	155.75	156.03	154.41	154.95	86,052	-1.18(-0.76%)
Dec 24, 2009	155.24	156.48	155.12	156.13	75,794	+1.58(+1.02%)
Dec 23, 2009	152.50	154.92	152.28	154.55	152,229	+1.99(+1.30%)
Dec 22, 2009	152.39	152.89	151.63	152.56	94,908	-1.03(-0.67%)
Dec 21, 2009	152.52	154.03	152.52	153.59	129,490	+0.49(+0.32%)
Dec 18, 2009	152.40	154.12	152.03	153.10	208,567	-1.74(-1.12%)
Dec 17, 2009	154.37	156.00	154.37	154.84	154,184	-1.85(-1.18%)
Dec 16, 2009	156.39	156.91	155.48	156.69	198,753	+0.32(+0.20%)
Dec 15, 2009	155.90	157.49	155.51	156.37	145,195	-0.56(-0.36%)
Dec 14, 2009	157.40	157.69	156.40	156.93	231,625	+1.60(+1.03%)
Dec 11, 2009	157.98	157.98	154.38	155.33	147,679	-0.08(-0.05%)
Dec 10, 2009	153.61	155.78	152.65	155.41	182,664	+1.54(+1.00%)
Dec 09, 2009	152.20	154.98	152.20	153.87	270,459	+2.03(+1.34%)
Dec 08, 2009	152.16	153.06	151.20	151.84	254,740	-2.33(-1.51%)
Dec 07, 2009	155.01	156.21	153.81	154.17	149,611	-2.46(-1.57%)
Dec 04, 2009	157.68	159.43	154.39	156.63	341,725	+0.15(+0.10%)
Dec 03, 2009	159.01	159.57	156.02	156.48	352,229	-1.19(-0.75%)
Dec 02, 2009	157.85	159.82	156.85	157.67	165,657	-0.17(-0.11%)
Dec 01, 2009	156.89	158.97	156.67	157.84	222,154	+2.90(+1.87%)
Nov 30, 2009	154.75	155.32	153.18	154.94	289,432	-1.84(-1.17%)
Nov 27, 2009	153.94	158.79	152.23	156.78	316,135	-5.81(-3.57%)
Nov 25, 2009	162.29	162.68	160.61	162.59	217,774	+3.04(+1.91%)
Nov 24, 2009	159.76	159.77	157.48	159.55	258,717	-2.55(-1.57%)
Nov 23, 2009	164.40	164.40	161.34	162.10	398,285	+1.53(+0.95%)
Nov 20, 2009	160.35	160.78	159.50	160.57	264,836	+0.57(+0.36%)
Nov 19, 2009	162.07	162.07	158.50	160.00	276,292	-3.94(-2.40%)
Nov 18, 2009	165.44	165.52	162.47	163.94	273,335	-2.69(-1.61%)
Nov 17, 2009	165.96	166.75	164.47	166.63	222,383	+0.17(+0.10%)
Nov 16, 2009	164.40	166.91	164.16	166.46	239,715	+4.41(+2.72%)
Nov 13, 2009	161.58	163.41	160.42	162.05	201,052	+3.77(+2.38%)
Nov 12, 2009	160.61	162.14	157.35	158.28	375,209	-5.44(-3.32%)
Nov 11, 2009	166.34	166.34	162.77	163.72	292,985	+0.70(+0.43%)
Nov 10, 2009	162.49	163.12	160.50	163.02	228,242	-0.73(-0.45%)
Nov 09, 2009	162.82	164.05	161.84	163.75	235,655	+5.43(+3.43%)
Nov 06, 2009	157.09	159.97	155.50	158.32	257,361	+1.65(+1.05%)
Nov 05, 2009	154.31	156.82	153.88	156.67	218,588	+3.32(+2.16%)
Nov 04, 2009	153.13	156.25	153.09	153.35	249,297	+1.56(+1.03%)
Nov 03, 2009	147.01	151.93	147.01	151.79	313,377	-0.39(-0.26%)
Nov 02, 2009	152.95	154.70	149.76	152.18	393,146	+3.24(+2.18%)
Oct 30, 2009	155.00	155.44	148.03	148.94	447,376	-6.24(-4.02%)
Oct 29, 2009	150.02	156.22	150.02	155.18	496,223	+5.16(+3.44%)
Oct 28, 2009	154.81	154.81	149.43	150.02	447,857	-9.02(-5.67%)
Oct 27, 2009	160.43	161.80	157.88	159.04	279,798	-1.67(-1.04%)
Oct 26, 2009	165.29	166.40	160.37	160.71	353,039	-2.12(-1.30%)
Oct 23, 2009	164.09	164.22	161.65	162.83	514,290	+3.26(+2.04%)
Oct 22, 2009	157.18	159.89	157.05	159.57	213,008	+3.00(+1.92%)
Oct 21, 2009	158.03	160.50	155.62	156.57	261,588	-2.34(-1.47%)
Oct 20, 2009	157.99	158.99	157.69	158.91	331,376	-3.43(-2.11%)
Oct 19, 2009	159.72	162.53	158.60	162.34	467,018	+8.51(+5.53%)
Oct 16, 2009	154.60	154.83	152.36	153.83	336,363	-4.09(-2.59%)
Oct 15, 2009	154.72	158.14	154.43	157.92	322,293	+1.79(+1.15%)
Oct 14, 2009	154.02	156.37	152.96	156.13	341,192	+7.48(+5.03%)
Oct 13, 2009	147.58	149.10	146.11	148.65	222,238	+3.66(+2.52%)
Oct 12, 2009	145.94	146.96	144.60	144.99	133,276	-0.60(-0.41%)
Oct 09, 2009	145.85	146.70	144.38	145.59	276,211	+1.05(+0.73%)
Oct 08, 2009	142.00	145.03	141.86	144.54	452,962	+4.19(+2.99%)
Oct 07, 2009	141.24	141.59	139.36	140.35	205,638	-0.67(-0.48%)
Oct 06, 2009	140.00	141.79	139.52	141.02	419,965	+2.99(+2.17%)
Oct 05, 2009	134.90	138.82	134.73	138.03	629,255	+6.81(+5.19%)
Oct 02, 2009	130.34	132.71	128.74	131.22	307,446	+0.07(+0.05%)

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.