Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	284.25	282.02	282.02	282.02	58,634	-1.45(-0.51%)
Dec 30, 2009	283.28	286.18	281.25	283.47	69,682	-1.06(-0.37%)
Dec 29, 2009	286.76	286.95	278.35	284.54	148,068	-5.80(-2.00%)
Dec 28, 2009	293.72	293.91	286.57	290.34	101,457	-1.16(-0.40%)
Dec 24, 2009	285.70	293.53	285.41	291.50	92,035	+7.16(+2.52%)
Dec 23, 2009	279.22	284.73	276.51	284.34	198,676	+6.96(+2.51%)
Dec 22, 2009	265.78	277.58	262.59	277.38	193,346	+7.35(+2.72%)
Dec 21, 2009	273.42	275.45	269.17	270.04	114,739	+3.77(+1.42%)
Dec 18, 2009	273.42	275.26	262.01	266.26	172,661	-5.41(-1.99%)
Dec 17, 2009	285.21	285.21	269.55	271.68	197,326	-18.66(-6.43%)
Dec 16, 2009	291.89	292.47	288.12	290.34	93,209	+4.16(+1.45%)
Dec 15, 2009	282.80	291.89	280.86	286.18	231,461	+3.48(+1.23%)
Dec 14, 2009	283.86	284.15	281.44	282.70	168,573	-11.12(-3.78%)
Dec 11, 2009	297.88	298.46	291.60	293.82	83,147	-2.32(-0.78%)
Dec 10, 2009	298.36	301.84	294.21	296.14	73,560	-0.58(-0.20%)
Dec 09, 2009	293.24	298.07	290.15	296.72	74,141	+4.16(+1.42%)
Dec 08, 2009	297.88	299.04	290.44	292.56	111,661	-6.48(-2.17%)
Dec 07, 2009	300.88	306.97	297.78	299.04	157,393	-0.77(-0.26%)
Dec 04, 2009	308.23	310.55	289.27	299.81	160,746	-3.00(-0.99%)
Dec 03, 2009	314.51	315.86	302.13	302.81	140,624	-9.28(-2.97%)
Dec 02, 2009	302.71	317.41	300.30	312.09	290,947	+9.96(+3.30%)
Dec 01, 2009	298.36	306.00	297.01	302.13	211,519	+7.83(+2.66%)
Nov 30, 2009	298.94	299.91	291.69	294.30	164,056	-5.22(-1.74%)
Nov 27, 2009	288.69	303.00	287.25	299.52	78,337	-6.19(-2.02%)
Nov 25, 2009	298.85	306.19	296.24	305.71	120,549	+8.41(+2.83%)
Nov 24, 2009	289.95	300.97	284.44	297.30	181,208	+7.06(+2.43%)
Nov 23, 2009	292.27	298.75	289.18	290.24	200,924	+1.84(+0.64%)
Nov 20, 2009	276.61	291.01	274.68	288.40	363,268	+7.64(+2.72%)
Nov 19, 2009	275.55	281.64	271.68	280.77	247,740	+0.87(+0.31%)
Nov 18, 2009	274.58	280.67	273.13	279.90	317,362	+8.99(+3.32%)
Nov 17, 2009	252.15	272.16	250.60	270.90	328,217	+18.95(+7.52%)
Nov 16, 2009	254.95	256.98	250.72	251.96	121,008	+0.58(+0.23%)
Nov 13, 2009	254.18	254.37	249.06	251.38	134,153	-7.64(-2.95%)
Nov 12, 2009	254.18	260.08	244.61	259.01	229,021	+7.44(+2.96%)
Nov 11, 2009	249.34	254.28	247.51	251.57	146,016	+4.25(+1.72%)
Nov 10, 2009	251.57	251.57	242.67	247.31	132,755	-3.19(-1.27%)
Nov 09, 2009	259.79	261.24	245.38	250.50	245,143	-11.99(-4.57%)
Nov 06, 2009	259.98	269.26	256.89	262.49	131,181	+1.64(+0.63%)
Nov 05, 2009	261.24	265.20	256.21	260.85	102,686	+3.19(+1.24%)
Nov 04, 2009	258.43	264.91	256.21	257.66	114,763	+1.64(+0.64%)
Nov 03, 2009	246.74	258.34	243.93	256.02	109,049	+4.25(+1.69%)
Nov 02, 2009	252.25	257.27	243.93	251.76	114,755	+2.71(+1.09%)
Oct 30, 2009	254.95	257.08	242.48	249.06	135,858	-6.19(-2.42%)
Oct 29, 2009	253.89	257.47	251.76	255.24	127,422	+3.96(+1.58%)
Oct 28, 2009	261.14	262.49	248.76	251.28	180,711	-11.60(-4.41%)
Oct 27, 2009	267.71	270.13	262.30	262.88	131,561	-5.22(-1.95%)
Oct 26, 2009	276.03	282.51	266.65	268.10	139,322	-9.18(-3.31%)
Oct 23, 2009	278.83	279.32	274.68	277.29	181,912	+1.16(+0.42%)
Oct 22, 2009	269.26	277.29	262.11	276.13	188,665	+2.80(+1.03%)
Oct 21, 2009	267.62	279.41	265.69	273.32	154,911	+3.48(+1.29%)
Oct 20, 2009	265.78	270.62	265.69	269.84	139,665	-7.06(-2.55%)
Oct 19, 2009	263.46	281.06	262.88	276.90	375,087	+15.37(+5.88%)
Oct 16, 2009	251.96	263.65	250.22	261.53	238,292	+6.38(+2.50%)
Oct 15, 2009	245.28	255.99	244.61	255.15	174,704	+8.31(+3.37%)
Oct 14, 2009	241.71	250.12	240.45	246.83	165,939	+8.12(+3.40%)
Oct 13, 2009	238.03	241.32	235.91	238.71	122,263	-1.06(-0.44%)
Oct 12, 2009	239.97	242.87	236.97	239.77	134,133	-1.45(-0.60%)
Oct 09, 2009	233.49	241.71	233.10	241.22	178,740	+1.74(+0.73%)
Oct 08, 2009	229.62	241.03	227.88	239.48	242,374	+14.50(+6.45%)
Oct 07, 2009	221.31	230.59	220.63	224.98	119,774	+4.83(+2.20%)
Oct 06, 2009	218.41	226.53	218.12	220.15	130,120	+6.67(+3.12%)
Oct 05, 2009	211.74	214.44	209.12	213.48	94,047	+1.74(+0.82%)
Oct 02, 2009	211.35	214.54	203.03	211.74	104,084	-3.09(-1.44%)

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.