Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	128.83	132.34	128.28	132.09	13,742,504	+4.28(+3.35%)
Nov 27, 2009	127.89	129.47	127.07	127.81	8,841,087	-3.71(-2.82%)
Nov 25, 2009	133.89	133.99	130.84	131.51	8,971,574	-1.72(-1.29%)
Nov 24, 2009	133.63	133.91	132.57	133.23	7,897,612	-0.68(-0.51%)
Nov 23, 2009	133.65	135.18	133.33	133.91	10,185,587	+1.55(+1.17%)
Nov 20, 2009	133.44	134.25	132.36	132.36	11,335,758	-2.20(-1.63%)
Nov 19, 2009	136.66	137.18	133.47	134.56	11,422,623	-3.17(-2.30%)
Nov 18, 2009	137.39	138.15	136.25	137.72	7,653,993	+0.23(+0.17%)
Nov 17, 2009	137.81	138.78	136.63	137.49	9,865,320	-0.51(-0.37%)
Nov 16, 2009	138.57	139.66	137.36	138.00	11,236,912	+0.38(+0.28%)
Nov 13, 2009	138.00	139.03	136.74	137.62	9,810,351	-1.34(-0.96%)
Nov 12, 2009	139.91	141.25	138.42	138.96	9,497,032	-1.07(-0.76%)
Nov 11, 2009	138.60	140.79	138.54	140.02	10,516,777	+2.60(+1.89%)
Nov 10, 2009	137.34	138.38	136.50	137.42	9,305,314	-0.05(-0.03%)
Nov 09, 2009	135.22	137.61	135.08	137.47	13,269,141	+3.73(+2.79%)
Nov 06, 2009	133.88	135.43	133.13	133.74	8,063,003	-0.16(-0.12%)
Nov 05, 2009	133.12	135.08	131.74	133.90	11,569,032	+1.94(+1.47%)
Nov 04, 2009	135.05	135.93	131.59	131.96	14,313,233	-1.64(-1.23%)
Nov 03, 2009	131.56	134.03	131.37	133.61	14,321,750	+0.72(+0.54%)
Nov 02, 2009	133.59	134.97	128.69	132.88	20,295,572	+0.40(+0.30%)
Oct 30, 2009	137.97	138.28	132.10	132.49	17,115,218	-6.55(-4.71%)
Oct 29, 2009	135.91	139.03	135.03	139.03	11,987,731	+5.00(+3.73%)
Oct 28, 2009	138.51	138.89	133.65	134.03	17,451,148	-5.02(-3.61%)
Oct 27, 2009	139.55	140.22	138.11	139.06	13,494,139	-0.59(-0.42%)
Oct 26, 2009	140.54	142.05	138.44	139.65	12,108,828	-0.77(-0.55%)
Oct 23, 2009	140.60	140.79	139.39	140.42	11,845,186	-2.59(-1.81%)
Oct 22, 2009	140.17	143.21	139.80	143.01	13,700,272	+3.45(+2.47%)
Oct 21, 2009	144.19	144.42	139.44	139.56	15,104,213	-4.44(-3.08%)
Oct 20, 2009	144.09	144.23	143.31	144.00	9,488,705	-0.42(-0.29%)
Oct 19, 2009	143.91	145.42	142.48	144.42	9,608,257	+0.88(+0.61%)
Oct 16, 2009	145.33	146.10	142.77	143.54	16,382,780	-3.32(-2.26%)
Oct 15, 2009	149.70	148.59	145.74	146.86	22,907,090	-2.84(-1.90%)
Oct 14, 2009	149.15	150.73	148.24	149.70	20,268,752	+3.93(+2.70%)
Oct 13, 2009	145.13	146.21	144.11	145.77	15,362,023	-2.27(-1.54%)
Oct 12, 2009	147.59	148.62	147.02	148.04	7,949,940	+0.66(+0.45%)
Oct 09, 2009	146.94	147.73	146.30	147.38	8,389,079	+0.88(+0.60%)
Oct 08, 2009	149.40	149.61	146.06	146.50	15,370,645	-1.80(-1.21%)
Oct 07, 2009	145.21	148.38	144.81	148.30	13,589,299	+2.72(+1.87%)
Oct 06, 2009	146.72	147.49	143.72	145.57	17,878,928	+0.40(+0.27%)
Oct 05, 2009	140.74	145.31	140.57	145.18	12,165,236	+5.34(+3.82%)
Oct 02, 2009	137.37	140.96	136.71	139.83	11,858,670	+0.48(+0.35%)
Oct 01, 2009	143.26	143.79	139.05	139.35	14,186,643	-4.17(-2.91%)
Sep 30, 2009	143.85	144.41	141.56	143.53	13,509,593	+0.60(+0.42%)
Sep 29, 2009	142.47	143.86	141.80	142.93	9,683,745	+1.28(+0.91%)
Sep 28, 2009	140.25	142.30	139.09	141.64	10,138,765	+1.89(+1.35%)
Sep 25, 2009	141.84	142.55	138.35	139.75	15,798,187	-2.77(-1.94%)
Sep 24, 2009	143.97	144.50	141.05	142.52	14,106,287	-0.45(-0.32%)
Sep 23, 2009	145.05	146.37	142.97	142.97	12,939,995	-1.46(-1.01%)
Sep 22, 2009	143.16	144.65	142.15	144.44	9,595,575	+2.44(+1.72%)
Sep 21, 2009	141.45	143.04	141.24	142.00	8,159,193	-0.62(-0.43%)
Sep 18, 2009	141.45	143.21	140.64	142.61	10,787,462	+1.34(+0.95%)
Sep 17, 2009	140.04	142.47	139.79	141.28	12,426,103	+3.26(+2.36%)
Sep 16, 2009	138.44	140.04	137.41	138.01	11,163,831	+0.47(+0.35%)
Sep 15, 2009	138.58	138.58	136.60	137.54	10,787,830	-0.82(-0.59%)
Sep 14, 2009	134.91	138.50	134.81	138.35	10,311,575	+2.34(+1.72%)
Sep 11, 2009	137.65	138.43	135.75	136.01	14,252,859	-0.13(-0.10%)
Sep 10, 2009	133.13	136.53	132.45	136.14	17,325,434	+3.58(+2.70%)
Sep 09, 2009	130.64	132.79	130.14	132.56	13,095,866	+2.38(+1.82%)
Sep 08, 2009	128.66	130.21	128.50	130.19	12,929,507	+3.31(+2.61%)
Sep 04, 2009	125.77	127.56	125.63	126.88	7,994,195	+1.02(+0.81%)
Sep 03, 2009	124.50	126.32	124.22	125.86	11,351,436	+2.43(+1.97%)
Sep 02, 2009	124.67	125.69	123.12	123.43	13,808,290	-1.33(-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.