Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	94.55	97.66	91.57	91.89	10,068	-3.78(-3.95%)
Oct 29, 2009	95.46	97.27	95.38	95.67	6,021	+1.27(+1.35%)
Oct 28, 2009	96.53	96.53	93.74	94.40	7,102	+0.51(+0.55%)
Oct 27, 2009	99.69	99.72	93.67	93.89	6,973	-5.75(-5.77%)
Oct 26, 2009	100.33	101.66	98.50	99.64	2,091	-0.12(-0.12%)
Oct 23, 2009	101.20	103.22	99.30	99.75	6,094	-3.06(-2.97%)
Oct 22, 2009	101.13	103.14	101.13	102.81	3,448	+1.36(+1.34%)
Oct 21, 2009	102.96	103.45	99.67	101.45	5,037	-0.87(-0.85%)
Oct 20, 2009	105.31	108.34	102.02	102.32	23,306	-5.34(-4.96%)
Oct 19, 2009	109.95	109.95	106.09	107.66	4,149	-0.98(-0.91%)
Oct 16, 2009	109.25	110.04	108.65	108.65	2,197	-1.67(-1.51%)
Oct 15, 2009	110.68	110.98	110.00	110.32	3,397	-2.02(-1.80%)
Oct 14, 2009	111.34	112.33	108.88	112.33	15,644	+2.51(+2.29%)
Oct 13, 2009	108.65	110.00	108.65	109.82	9,393	+1.33(+1.22%)
Oct 12, 2009	108.65	109.97	108.03	108.49	3,865	+0.23(+0.21%)
Oct 09, 2009	105.85	108.27	105.85	108.27	6,115	+1.86(+1.75%)
Oct 08, 2009	106.72	108.55	105.97	106.40	16,116	-0.16(-0.15%)
Oct 07, 2009	107.30	108.47	105.84	106.56	3,589	-1.44(-1.34%)
Oct 06, 2009	107.72	108.65	107.03	108.00	11,760	-0.64(-0.59%)
Oct 05, 2009	107.54	108.65	106.41	108.65	6,755	+0.81(+0.75%)
Oct 02, 2009	106.28	107.87	105.20	107.84	15,718	+1.56(+1.47%)
Oct 01, 2009	111.14	111.14	104.15	106.28	11,532	-5.78(-5.16%)
Sep 30, 2009	112.15	112.51	110.32	112.06	14,406	+0.16(+0.15%)
Sep 29, 2009	112.53	112.95	111.90	111.90	1,288	-0.72(-0.64%)
Sep 28, 2009	111.21	114.66	111.21	112.62	9,039	+1.18(+1.06%)
Sep 25, 2009	107.09	111.45	107.09	111.44	9,634	+4.34(+4.05%)
Sep 24, 2009	109.09	109.09	106.32	107.10	9,967	-0.82(-0.76%)
Sep 23, 2009	111.01	111.01	107.85	107.92	5,869	-2.30(-2.08%)
Sep 22, 2009	110.59	111.65	108.43	110.22	10,546	+0.32(+0.29%)
Sep 21, 2009	111.14	111.14	108.72	109.90	7,486	-1.70(-1.52%)
Sep 18, 2009	110.44	111.65	106.50	111.60	13,664	+1.21(+1.10%)
Sep 17, 2009	104.53	110.52	104.12	110.39	22,948	+4.66(+4.40%)
Sep 16, 2009	105.63	106.64	103.38	105.73	35,059	-0.12(-0.12%)
Sep 15, 2009	106.60	107.95	104.38	105.85	30,670	-0.39(-0.37%)
Sep 14, 2009	105.09	106.32	103.91	106.24	6,415	-0.17(-0.16%)
Sep 11, 2009	105.30	106.98	104.57	106.41	4,303	+1.41(+1.34%)
Sep 10, 2009	103.74	105.00	102.75	105.00	10,478	+1.69(+1.64%)
Sep 09, 2009	103.14	103.51	101.20	103.31	8,985	+0.61(+0.60%)
Sep 08, 2009	101.40	103.33	101.40	102.69	5,039	+2.75(+2.75%)
Sep 04, 2009	100.81	103.94	99.64	99.95	9,514	-0.55(-0.55%)
Sep 03, 2009	103.59	104.48	97.34	100.50	8,075	-3.72(-3.57%)
Sep 02, 2009	102.69	106.92	102.69	104.22	13,826	+0.02(+0.02%)
Sep 01, 2009	102.13	107.37	102.13	104.20	6,823	-2.12(-1.99%)
Aug 31, 2009	108.64	108.64	102.83	106.32	6,120	-0.73(-0.68%)
Aug 28, 2009	105.93	107.41	105.64	107.05	9,620	+1.05(+0.99%)
Aug 27, 2009	105.53	106.01	105.16	106.00	3,092	-0.30(-0.28%)
Aug 26, 2009	104.35	106.30	104.35	106.30	5,680	+0.06(+0.05%)
Aug 25, 2009	104.53	106.24	104.39	106.24	3,189	+1.23(+1.17%)
Aug 24, 2009	106.06	106.12	103.85	105.02	6,154	-1.15(-1.08%)
Aug 21, 2009	104.84	106.89	104.77	106.16	13,169	+1.89(+1.81%)
Aug 20, 2009	104.00	104.77	103.27	104.28	9,992	-0.44(-0.42%)
Aug 19, 2009	102.58	104.72	102.41	104.72	3,048	+2.34(+2.28%)
Aug 18, 2009	99.17	102.43	98.93	102.38	4,993	+4.76(+4.88%)
Aug 17, 2009	99.33	99.34	97.62	97.62	3,278	-1.96(-1.96%)
Aug 14, 2009	104.23	104.23	99.37	99.58	14,410	-4.13(-3.98%)
Aug 13, 2009	102.21	104.76	101.68	103.70	8,538	+2.50(+2.47%)
Aug 12, 2009	102.22	103.89	100.42	101.20	9,145	+1.83(+1.84%)
Aug 11, 2009	102.29	103.14	98.95	99.37	6,600	-2.31(-2.27%)
Aug 10, 2009	104.71	104.71	98.44	101.69	3,350	-0.41(-0.40%)
Aug 07, 2009	101.94	103.13	100.96	102.10	3,214	+2.45(+2.46%)
Aug 06, 2009	100.37	102.21	99.64	99.64	7,556	-3.51(-3.40%)
Aug 05, 2009	104.22	104.22	102.35	103.15	3,726	-0.84(-0.81%)
Aug 04, 2009	100.89	105.08	98.22	103.99	19,889	+1.61(+1.58%)

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.