Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	119.27	120.21	120.21	120.21	13,342	+0.56(+0.46%)
Dec 30, 2009	121.43	121.43	118.22	119.66	2,804	+0.93(+0.78%)
Dec 29, 2009	118.11	119.50	118.11	118.73	1,036	-0.16(-0.14%)
Dec 28, 2009	118.33	121.20	116.81	118.89	7,922	+1.51(+1.29%)
Dec 24, 2009	116.47	118.46	116.47	117.38	1,453	+1.65(+1.43%)
Dec 23, 2009	115.75	115.80	114.25	115.73	1,954	+1.00(+0.87%)
Dec 22, 2009	115.18	115.80	114.73	114.73	5,693	-0.62(-0.53%)
Dec 21, 2009	114.12	115.66	112.37	115.35	5,553	+1.91(+1.68%)
Dec 18, 2009	112.99	114.25	111.69	113.44	15,527	+0.76(+0.67%)
Dec 17, 2009	110.01	113.63	109.15	112.69	20,055	+1.55(+1.40%)
Dec 16, 2009	111.26	113.26	109.23	111.13	24,268	-0.11(-0.10%)
Dec 15, 2009	111.03	113.68	107.14	111.24	9,189	-0.33(-0.30%)
Dec 14, 2009	110.05	111.57	110.05	111.57	1,722	+1.57(+1.42%)
Dec 11, 2009	108.85	110.25	108.02	110.01	4,498	+1.10(+1.01%)
Dec 10, 2009	106.76	108.90	105.45	108.90	9,524	+1.49(+1.39%)
Dec 09, 2009	108.08	109.53	105.11	107.41	11,319	-0.56(-0.52%)
Dec 08, 2009	108.52	108.52	107.98	107.98	595	-2.03(-1.85%)
Dec 07, 2009	105.98	110.01	105.98	110.01	5,167	-0.39(-0.35%)
Dec 04, 2009	108.32	110.39	108.32	110.39	2,791	+3.49(+3.26%)
Dec 03, 2009	109.24	109.24	106.53	106.90	2,725	-1.17(-1.09%)
Dec 02, 2009	107.60	110.30	106.35	108.08	5,838	+1.88(+1.77%)
Dec 01, 2009	105.22	107.57	104.83	106.20	6,001	+1.59(+1.52%)
Nov 30, 2009	103.24	105.28	102.18	104.61	6,434	-1.00(-0.94%)
Nov 27, 2009	109.23	109.23	105.61	105.61	2,355	-3.55(-3.25%)
Nov 25, 2009	107.43	110.10	107.43	109.16	7,047	+1.04(+0.96%)
Nov 24, 2009	109.41	109.41	106.16	108.12	3,906	-1.39(-1.27%)
Nov 23, 2009	107.03	109.89	107.03	109.51	3,576	+3.17(+2.98%)
Nov 20, 2009	105.65	106.34	105.50	106.34	3,362	+0.56(+0.53%)
Nov 19, 2009	104.79	106.19	102.90	105.78	7,328	-0.40(-0.38%)
Nov 18, 2009	105.03	106.27	104.96	106.18	3,896	+1.34(+1.28%)
Nov 17, 2009	99.34	105.49	99.34	104.84	5,429	+4.54(+4.53%)
Nov 16, 2009	99.59	100.54	94.53	100.29	3,596	+0.43(+0.43%)
Nov 13, 2009	98.07	99.86	96.33	99.86	6,745	+1.95(+1.99%)
Nov 12, 2009	101.95	101.95	97.91	97.91	5,655	-4.10(-4.02%)
Nov 11, 2009	104.21	104.21	100.49	102.01	6,895	+0.91(+0.90%)
Nov 10, 2009	101.65	101.93	99.50	101.10	4,932	-1.76(-1.71%)
Nov 09, 2009	100.79	102.86	100.79	102.86	3,028	+2.07(+2.05%)
Nov 06, 2009	99.59	101.23	99.12	100.79	5,647	-0.32(-0.31%)
Nov 05, 2009	95.10	101.93	93.73	101.10	15,623	+7.97(+8.56%)
Nov 04, 2009	93.55	95.48	92.29	93.13	14,699	-0.45(-0.49%)
Nov 03, 2009	92.54	93.59	92.54	93.59	1,253	-0.05(-0.06%)
Nov 02, 2009	92.02	93.67	92.02	93.64	3,859	+2.46(+2.70%)
Oct 30, 2009	93.82	96.90	90.86	91.18	10,147	-3.75(-3.95%)
Oct 29, 2009	94.72	96.51	94.64	94.93	6,068	+1.26(+1.35%)
Oct 28, 2009	95.78	95.78	93.01	93.66	7,158	+0.51(+0.55%)
Oct 27, 2009	98.92	98.95	92.94	93.16	7,028	-5.71(-5.77%)
Oct 26, 2009	99.55	100.87	97.73	98.86	2,107	-0.12(-0.12%)
Oct 23, 2009	100.41	102.41	98.52	98.98	6,142	-3.03(-2.97%)
Oct 22, 2009	100.34	102.33	100.34	102.01	3,475	+1.35(+1.34%)
Oct 21, 2009	102.16	102.64	98.89	100.66	5,076	-0.86(-0.85%)
Oct 20, 2009	104.49	107.49	101.23	101.53	23,489	-5.30(-4.96%)
Oct 19, 2009	109.09	109.09	105.27	106.82	4,181	-0.98(-0.91%)
Oct 16, 2009	108.39	109.19	107.80	107.80	2,214	-1.65(-1.51%)
Oct 15, 2009	109.82	110.12	109.15	109.46	3,424	-2.00(-1.80%)
Oct 14, 2009	110.47	111.46	108.04	111.46	15,767	+2.49(+2.29%)
Oct 13, 2009	107.80	109.15	107.80	108.97	9,467	+1.32(+1.22%)
Oct 12, 2009	107.80	109.12	107.19	107.65	3,896	+0.22(+0.21%)
Oct 09, 2009	105.02	107.42	105.02	107.42	6,163	+1.85(+1.75%)
Oct 08, 2009	105.89	107.71	105.14	105.58	16,242	-0.15(-0.15%)
Oct 07, 2009	106.46	107.62	105.02	105.73	3,618	-1.43(-1.34%)
Oct 06, 2009	106.89	107.80	106.20	107.16	11,853	-0.64(-0.59%)
Oct 05, 2009	106.70	107.80	105.58	107.80	6,808	+0.80(+0.75%)
Oct 02, 2009	105.45	107.03	104.38	107.00	15,841	+1.55(+1.47%)

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.