Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		619.98	619.98	619.98	0	-2.75(-0.44%)
Dec 30, 2009	618.50	622.73	618.01	622.73	1,465,503	+3.33(+0.54%)
Dec 29, 2009	624.74	624.84	618.29	619.40	1,424,762	-3.47(-0.56%)
Dec 28, 2009	621.66	625.99	618.48	622.87	1,697,815	+4.39(+0.71%)
Dec 24, 2009	612.93	619.52	612.27	618.48	858,620	+6.80(+1.11%)
Dec 23, 2009	603.50	612.87	602.85	611.68	2,072,869	+10.56(+1.76%)
Dec 22, 2009	601.34	601.50	598.85	601.12	1,880,756	+2.44(+0.41%)
Dec 21, 2009	597.95	599.84	595.67	598.68	2,571,038	+2.26(+0.38%)
Dec 18, 2009	596.03	598.93	595.00	596.42	3,532,540	+2.48(+0.42%)
Dec 17, 2009	596.44	597.64	593.76	593.94	2,638,711	-3.82(-0.64%)
Dec 16, 2009	598.91	600.37	596.64	597.76	2,809,401	+4.62(+0.78%)
Dec 15, 2009	593.30	596.38	590.99	593.14	2,266,150	-2.59(-0.43%)
Dec 14, 2009	595.58	597.31	592.61	595.73	1,913,384	+5.22(+0.88%)
Dec 11, 2009	594.68	594.75	587.73	590.51	1,723,378	-0.99(-0.17%)
Dec 10, 2009	590.44	594.71	590.41	591.50	1,668,213	+2.48(+0.42%)
Dec 09, 2009	587.50	589.33	583.58	589.02	1,780,988	+1.97(+0.34%)
Dec 08, 2009	583.50	590.66	582.00	587.05	1,523,945	+0.80(+0.14%)
Dec 07, 2009	584.23	588.69	581.00	586.25	1,636,187	+1.24(+0.21%)
Dec 04, 2009	593.02	594.83	579.18	585.01	2,513,542	-0.73(-0.12%)
Dec 03, 2009	589.04	591.45	585.00	585.74	1,428,699	-1.77(-0.30%)
Dec 02, 2009	590.98	593.01	586.22	587.51	1,664,650	-2.36(-0.40%)
Dec 01, 2009	588.13	591.22	583.00	589.87	2,320,283	+6.87(+1.18%)
Nov 30, 2009	580.63	583.67	577.11	583.00	1,725,031	+3.24(+0.56%)
Nov 27, 2009	572.00	582.46	570.97	579.76	1,384,523	-5.98(-1.02%)
Nov 25, 2009	586.40	587.06	582.69	585.74	1,461,405	+2.65(+0.45%)
Nov 24, 2009	582.50	584.29	576.54	583.09	1,608,223	+0.74(+0.13%)
Nov 23, 2009	576.49	586.60	575.86	582.35	2,547,443	+12.39(+2.17%)
Nov 20, 2009	569.50	571.60	569.40	569.96	2,006,202	-3.03(-0.53%)
Nov 19, 2009	573.77	574.00	570.00	572.99	2,167,955	-3.66(-0.63%)
Nov 18, 2009	576.65	578.78	572.07	576.65	1,549,542	-0.84(-0.15%)
Nov 17, 2009	574.87	577.50	573.72	577.49	1,919,154	+1.21(+0.21%)
Nov 16, 2009	575.00	576.99	572.78	576.28	2,199,136	+4.23(+0.74%)
Nov 13, 2009	568.40	572.51	566.61	572.05	1,668,092	+4.20(+0.74%)
Nov 12, 2009	569.56	572.90	565.50	567.85	1,886,295	-2.71(-0.47%)
Nov 11, 2009	570.48	573.50	565.86	570.56	2,319,656	+3.80(+0.67%)
Nov 10, 2009	562.73	568.78	562.00	566.76	2,230,719	+4.25(+0.76%)
Nov 09, 2009	555.45	562.58	554.23	562.51	2,650,276	+11.41(+2.07%)
Nov 06, 2009	547.72	551.78	545.50	551.10	1,826,705	+2.45(+0.45%)
Nov 05, 2009	543.49	549.77	542.66	548.65	1,847,640	+8.32(+1.54%)
Nov 04, 2009	540.80	545.50	536.42	540.33	2,332,624	+3.04(+0.57%)
Nov 03, 2009	530.01	537.50	528.30	537.29	2,379,746	+3.30(+0.62%)
Nov 02, 2009	537.08	539.46	528.24	533.99	3,201,653	-2.13(-0.40%)
Oct 30, 2009	550.00	550.17	534.24	536.12	3,469,738	-14.93(-2.71%)
Oct 29, 2009	543.01	551.83	541.00	551.05	2,522,590	+10.75(+1.99%)
Oct 28, 2009	547.87	550.00	538.25	540.30	2,568,460	-7.99(-1.46%)
Oct 27, 2009	550.97	554.56	544.16	548.29	3,216,410	-5.92(-1.07%)
Oct 26, 2009	555.75	561.64	550.89	554.21	2,970,147	+0.52(+0.09%)
Oct 23, 2009	555.22	557.89	551.20	553.69	2,393,191	-0.40(-0.07%)
Oct 22, 2009	550.00	555.00	548.00	554.09	2,336,432	+2.99(+0.54%)
Oct 21, 2009	549.91	559.35	549.00	551.10	3,670,568	-0.62(-0.11%)
Oct 20, 2009	551.64	552.95	540.70	551.72	4,043,622	-0.37(-0.07%)
Oct 19, 2009	552.69	553.60	548.73	552.09	3,218,446	+2.24(+0.41%)
Oct 16, 2009	547.33	554.75	544.53	549.85	8,845,714	+19.94(+3.76%)
Oct 15, 2009	533.75	536.90	527.27	529.91	6,059,645	-5.41(-1.01%)
Oct 14, 2009	532.46	535.58	530.00	535.32	3,258,343	+9.21(+1.75%)
Oct 13, 2009	524.39	527.46	521.38	526.11	3,037,309	+2.07(+0.40%)
Oct 12, 2009	524.50	525.76	519.32	524.04	3,322,283	+7.79(+1.51%)
Oct 09, 2009	516.65	521.51	514.50	516.25	2,739,892	+2.07(+0.40%)
Oct 08, 2009	519.57	523.25	513.34	514.18	4,304,421	-3.36(-0.65%)
Oct 07, 2009	499.00	518.99	497.81	517.54	4,874,194	+18.80(+3.77%)
Oct 06, 2009	491.70	499.37	491.70	498.74	2,732,244	+10.22(+2.09%)
Oct 05, 2009	487.65	492.43	483.34	488.52	2,144,552	+3.94(+0.81%)
Oct 02, 2009	483.74	491.74	482.60	484.58	2,600,805	-2.62(-0.54%)

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.