Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	119.85	120.80	120.80	120.80	13,277	+0.56(+0.46%)
Dec 30, 2009	122.02	122.02	118.80	120.24	2,790	+0.93(+0.78%)
Dec 29, 2009	118.69	120.08	118.69	119.31	1,031	-0.16(-0.14%)
Dec 28, 2009	118.90	121.79	117.38	119.47	7,884	+1.52(+1.29%)
Dec 24, 2009	117.03	119.04	117.03	117.95	1,446	+1.66(+1.43%)
Dec 23, 2009	116.31	116.36	114.81	116.29	1,945	+1.00(+0.87%)
Dec 22, 2009	115.74	116.36	115.29	115.29	5,665	-0.62(-0.54%)
Dec 21, 2009	114.68	116.22	112.92	115.91	5,526	+1.92(+1.68%)
Dec 18, 2009	113.54	114.81	112.23	113.99	15,452	+0.76(+0.67%)
Dec 17, 2009	110.54	114.19	109.68	113.23	19,957	+1.56(+1.40%)
Dec 16, 2009	111.80	113.81	109.76	111.67	24,151	-0.11(-0.10%)
Dec 15, 2009	111.57	114.23	107.66	111.78	9,144	-0.33(-0.30%)
Dec 14, 2009	110.58	112.12	110.58	112.12	1,714	+1.58(+1.42%)
Dec 11, 2009	109.38	110.79	108.54	110.54	4,477	+1.11(+1.01%)
Dec 10, 2009	107.28	109.43	105.97	109.43	9,478	+1.50(+1.39%)
Dec 09, 2009	108.60	110.06	105.62	107.94	11,264	-0.57(-0.52%)
Dec 08, 2009	109.05	109.05	108.50	108.50	592	-2.04(-1.85%)
Dec 07, 2009	106.50	110.54	106.50	110.54	5,142	-0.39(-0.35%)
Dec 04, 2009	108.85	110.93	108.85	110.93	2,778	+3.51(+3.26%)
Dec 03, 2009	109.77	109.77	107.05	107.42	2,712	-1.18(-1.09%)
Dec 02, 2009	108.12	110.84	106.86	108.60	5,809	+1.88(+1.77%)
Dec 01, 2009	105.73	108.09	105.34	106.72	5,972	+1.60(+1.52%)
Nov 30, 2009	103.74	105.79	102.68	105.12	6,402	-1.00(-0.94%)
Nov 27, 2009	109.77	109.77	106.12	106.12	2,343	-3.85(-3.50%)
Nov 25, 2009	108.23	110.92	108.23	109.97	6,995	+1.05(+0.96%)
Nov 24, 2009	110.22	110.22	106.95	108.92	3,877	-1.40(-1.27%)
Nov 23, 2009	107.83	110.70	107.83	110.33	3,550	+3.20(+2.98%)
Nov 20, 2009	106.44	107.13	106.28	107.13	3,337	+0.57(+0.53%)
Nov 19, 2009	105.57	106.98	103.66	106.56	7,274	-0.40(-0.38%)
Nov 18, 2009	105.81	107.06	105.74	106.97	3,867	+1.35(+1.28%)
Nov 17, 2009	100.08	106.28	100.08	105.62	5,389	+4.58(+4.53%)
Nov 16, 2009	100.33	101.29	95.23	101.04	3,569	+0.43(+0.43%)
Nov 13, 2009	98.80	100.61	97.04	100.61	6,695	+1.96(+1.99%)
Nov 12, 2009	102.71	102.71	98.64	98.64	5,614	-4.13(-4.02%)
Nov 11, 2009	104.99	104.99	101.23	102.77	6,845	+0.92(+0.90%)
Nov 10, 2009	102.40	102.69	100.24	101.85	4,896	-1.77(-1.71%)
Nov 09, 2009	101.54	103.62	101.54	103.62	3,006	+2.09(+2.05%)
Nov 06, 2009	100.33	101.99	99.85	101.54	5,606	-0.32(-0.31%)
Nov 05, 2009	95.80	102.68	94.43	101.85	15,507	+8.03(+8.56%)
Nov 04, 2009	94.24	96.19	92.98	93.82	14,591	-0.46(-0.49%)
Nov 03, 2009	93.23	94.28	93.23	94.28	1,243	-0.05(-0.06%)
Nov 02, 2009	92.71	94.37	92.71	94.34	3,831	+2.48(+2.70%)
Oct 30, 2009	94.52	97.62	91.54	91.85	10,073	-3.78(-3.95%)
Oct 29, 2009	95.42	97.23	95.35	95.63	6,023	+1.27(+1.35%)
Oct 28, 2009	96.49	96.49	93.70	94.36	7,105	+0.51(+0.55%)
Oct 27, 2009	99.65	99.68	93.63	93.85	6,976	-5.75(-5.77%)
Oct 26, 2009	100.29	101.62	98.46	99.60	2,092	-0.12(-0.12%)
Oct 23, 2009	101.16	103.17	99.25	99.71	6,097	-3.06(-2.97%)
Oct 22, 2009	101.09	103.09	101.09	102.77	3,449	+1.36(+1.34%)
Oct 21, 2009	102.92	103.41	99.63	101.41	5,039	-0.87(-0.85%)
Oct 20, 2009	105.27	108.29	101.98	102.28	23,316	-5.34(-4.96%)
Oct 19, 2009	109.91	109.91	106.05	107.62	4,150	-0.99(-0.91%)
Oct 16, 2009	109.20	110.00	108.60	108.60	2,197	-1.67(-1.51%)
Oct 15, 2009	110.64	110.94	109.96	110.27	3,399	-2.02(-1.80%)
Oct 14, 2009	111.29	112.29	108.84	112.29	15,651	+2.51(+2.29%)
Oct 13, 2009	108.60	109.96	108.60	109.77	9,397	+1.33(+1.22%)
Oct 12, 2009	108.60	109.93	107.99	108.45	3,867	+0.23(+0.21%)
Oct 09, 2009	105.80	108.22	105.80	108.22	6,118	+1.86(+1.75%)
Oct 08, 2009	106.68	108.51	105.93	106.36	16,122	-0.16(-0.15%)
Oct 07, 2009	107.25	108.42	105.80	106.52	3,591	-1.44(-1.34%)
Oct 06, 2009	107.68	108.60	106.99	107.96	11,765	-0.64(-0.59%)
Oct 05, 2009	107.49	108.60	106.37	108.60	6,758	+0.81(+0.75%)
Oct 02, 2009	106.24	107.83	105.16	107.80	15,724	+1.56(+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.