Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	102.52	102.62	101.82	102.38	199,210	-0.18(-0.18%)
Nov 27, 2009	102.02	102.59	101.88	102.56	40,925	-0.62(-0.60%)
Nov 25, 2009	103.22	103.27	102.87	103.18	96,866	+0.15(+0.15%)
Nov 24, 2009	103.00	103.05	102.84	103.03	178,612	+0.24(+0.23%)
Nov 23, 2009	102.70	102.88	102.61	102.79	166,616	+0.13(+0.13%)
Nov 20, 2009	102.61	102.74	102.32	102.66	179,680	-0.09(-0.09%)
Nov 19, 2009	102.79	102.80	102.65	102.75	49,686	-0.05(-0.05%)
Nov 18, 2009	102.74	102.99	102.66	102.80	93,562	+0.06(+0.06%)
Nov 17, 2009	103.01	103.05	102.72	102.74	601,819	-0.21(-0.20%)
Nov 16, 2009	102.79	102.95	102.63	102.95	70,116	+0.42(+0.41%)
Nov 13, 2009	102.60	102.64	102.28	102.53	197,246	+0.09(+0.09%)
Nov 12, 2009	102.54	102.66	102.44	102.44	62,861	+0.00(+0.00%)
Nov 11, 2009	102.49	102.49	102.34	102.44	87,943	+0.05(+0.05%)
Nov 10, 2009	101.98	102.46	101.84	102.39	129,232	+0.55(+0.54%)
Nov 09, 2009	101.73	101.85	101.52	101.84	91,235	+0.42(+0.41%)
Nov 06, 2009	101.35	101.53	101.20	101.42	188,272	+0.18(+0.18%)
Nov 05, 2009	101.06	101.30	101.00	101.24	99,492	+0.26(+0.26%)
Nov 04, 2009	100.75	101.01	100.61	100.98	71,465	+0.29(+0.29%)
Nov 03, 2009	100.82	100.85	100.51	100.69	145,600	-0.37(-0.37%)
Nov 02, 2009	101.68	101.69	100.65	101.06	66,013	-0.96(-0.94%)
Oct 30, 2009	101.62	102.06	101.62	102.02	182,715	+0.54(+0.53%)
Oct 29, 2009	101.52	101.52	101.02	101.48	57,154	+0.05(+0.05%)
Oct 28, 2009	102.11	102.37	100.02	101.43	131,618	-0.98(-0.96%)
Oct 27, 2009	102.80	102.80	102.41	102.41	114,432	-0.34(-0.33%)
Oct 26, 2009	103.34	103.34	102.66	102.75	48,901	-0.49(-0.47%)
Oct 23, 2009	102.79	103.24	102.36	103.24	82,352	-0.11(-0.11%)
Oct 22, 2009	103.52	103.55	103.35	103.35	90,647	-0.42(-0.40%)
Oct 21, 2009	103.93	104.01	103.65	103.77	76,352	-0.27(-0.26%)
Oct 20, 2009	104.06	104.06	104.00	104.04	86,206	+0.14(+0.13%)
Oct 19, 2009	103.95	103.99	103.45	103.90	73,641	+0.21(+0.20%)
Oct 16, 2009	104.00	104.00	103.50	103.69	67,925	-0.38(-0.37%)
Oct 15, 2009	104.05	104.07	103.66	104.07	107,140	-0.06(-0.06%)
Oct 14, 2009	104.38	104.43	103.93	104.13	66,034	+0.07(+0.07%)
Oct 13, 2009	104.20	104.35	103.84	104.06	65,709	-0.13(-0.12%)
Oct 12, 2009	104.20	104.29	103.76	104.19	56,848	+0.19(+0.18%)
Oct 09, 2009	104.24	104.35	104.00	104.00	61,290	+0.05(+0.05%)
Oct 08, 2009	103.78	103.95	103.44	103.95	176,543	+0.38(+0.37%)
Oct 07, 2009	103.69	103.82	103.42	103.57	111,215	-0.19(-0.18%)
Oct 06, 2009	103.81	103.81	103.41	103.76	127,802	+0.97(+0.94%)
Oct 05, 2009	102.71	102.94	102.41	102.79	109,501	+0.56(+0.55%)
Oct 02, 2009	102.51	102.67	101.54	102.23	1,939,227	-0.28(-0.27%)
Oct 01, 2009	102.75	102.76	102.33	102.51	354,238	-0.51(-0.50%)
Sep 30, 2009	102.40	103.07	102.01	103.02	79,456	+1.02(+1.00%)
Sep 29, 2009	102.10	102.15	101.93	102.00	54,268	-0.12(-0.12%)
Sep 28, 2009	101.96	102.12	101.43	102.12	62,015	+0.10(+0.10%)
Sep 25, 2009	101.87	102.04	101.23	102.02	62,233	+0.16(+0.16%)
Sep 24, 2009	102.17	102.30	101.86	101.86	92,171	-0.11(-0.11%)
Sep 23, 2009	102.46	102.57	101.97	101.97	97,382	-0.21(-0.21%)
Sep 22, 2009	102.51	102.51	101.98	102.18	56,928	-0.23(-0.22%)
Sep 21, 2009	102.59	102.64	102.32	102.41	106,163	+0.00(+0.00%)
Sep 18, 2009	102.30	102.46	102.25	102.41	88,297	-0.27(-0.26%)
Sep 17, 2009	102.24	102.68	102.00	102.68	81,444	+0.95(+0.93%)
Sep 16, 2009	101.01	101.73	101.01	101.73	101,574	+0.49(+0.48%)
Sep 15, 2009	100.57	101.24	100.57	101.24	64,715	+0.91(+0.91%)
Sep 14, 2009	100.01	100.39	100.01	100.33	41,738	+0.58(+0.58%)
Sep 11, 2009	99.52	100.19	99.51	99.75	40,576	-0.01(-0.01%)
Sep 10, 2009	99.95	99.95	99.59	99.76	77,923	+0.00(+0.00%)
Sep 09, 2009	99.19	99.77	98.70	99.76	84,443	+1.25(+1.27%)
Sep 08, 2009	98.53	98.53	98.06	98.51	80,576	+0.42(+0.43%)
Sep 04, 2009	98.30	98.43	97.58	98.09	62,669	-0.03(-0.03%)
Sep 03, 2009	97.66	98.14	97.40	98.12	55,466	+0.64(+0.66%)
Sep 02, 2009	97.96	97.97	96.99	97.48	57,902	-0.40(-0.41%)

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.