Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	163.64	160.84	160.84	160.84	90,378	-2.40(-1.47%)
Dec 30, 2009	163.61	163.89	160.67	163.24	120,531	-0.09(-0.06%)
Dec 29, 2009	163.11	164.60	162.19	163.33	154,933	-0.12(-0.07%)
Dec 28, 2009	164.23	164.74	162.34	163.45	166,537	-0.92(-0.56%)
Dec 24, 2009	165.51	165.51	162.97	164.37	85,189	-0.53(-0.32%)
Dec 23, 2009	165.60	169.03	164.90	164.90	290,567	+0.17(+0.11%)
Dec 22, 2009	163.28	165.40	162.34	164.72	98,600	+2.27(+1.40%)
Dec 21, 2009	160.29	164.06	157.98	162.45	192,537	+3.23(+2.03%)
Dec 18, 2009	161.21	161.28	156.77	159.22	377,507	-2.44(-1.51%)
Dec 17, 2009	164.68	165.74	159.11	161.66	421,389	-4.20(-2.53%)
Dec 16, 2009	164.65	166.90	163.92	165.86	376,011	+1.88(+1.14%)
Dec 15, 2009	160.50	164.57	160.21	163.99	370,767	+2.74(+1.70%)
Dec 14, 2009	158.98	161.54	155.16	161.25	206,683	+6.20(+4.00%)
Dec 11, 2009	153.74	156.06	153.74	155.05	95,969	+1.15(+0.75%)
Dec 10, 2009	153.63	154.97	153.25	153.90	137,505	+0.64(+0.42%)
Dec 09, 2009	148.59	155.05	148.59	153.25	350,254	+3.46(+2.31%)
Dec 08, 2009	147.48	150.11	147.24	149.80	164,218	+1.46(+0.98%)
Dec 07, 2009	147.34	148.71	145.40	148.34	245,946	+0.44(+0.30%)
Dec 04, 2009	145.12	147.94	143.84	147.90	207,717	+3.93(+2.73%)
Dec 03, 2009	147.65	148.90	143.76	143.97	192,845	-4.00(-2.70%)
Dec 02, 2009	148.12	149.19	146.93	147.97	196,536	+0.53(+0.36%)
Dec 01, 2009	150.28	150.57	145.91	147.44	385,528	-2.04(-1.36%)
Nov 30, 2009	148.28	149.96	147.27	149.47	248,598	+0.38(+0.25%)
Nov 27, 2009	146.55	149.42	146.55	149.09	99,301	+0.54(+0.36%)
Nov 25, 2009	151.34	151.35	146.64	148.56	169,515	+1.48(+1.00%)
Nov 24, 2009	145.05	148.22	143.46	147.08	165,998	+2.00(+1.38%)
Nov 23, 2009	144.17	147.29	142.68	145.07	203,033	+1.28(+0.89%)
Nov 20, 2009	144.78	144.78	142.83	143.79	383,467	-1.57(-1.08%)
Nov 19, 2009	147.78	148.81	144.22	145.37	237,770	-3.09(-2.08%)
Nov 18, 2009	151.42	151.81	148.35	148.46	250,190	-2.80(-1.85%)
Nov 17, 2009	149.55	151.26	149.30	151.26	180,875	+0.80(+0.53%)
Nov 16, 2009	147.75	151.29	147.32	150.46	267,169	+3.55(+2.42%)
Nov 13, 2009	145.80	147.72	145.12	146.91	131,964	+1.75(+1.20%)
Nov 12, 2009	146.06	147.22	144.73	145.16	141,146	-0.93(-0.64%)
Nov 11, 2009	145.35	148.22	145.35	146.10	244,643	-1.38(-0.93%)
Nov 10, 2009	148.62	150.62	146.98	147.47	238,893	-2.19(-1.47%)
Nov 09, 2009	151.78	151.79	144.07	149.67	511,835	-1.56(-1.03%)
Nov 06, 2009	152.01	153.81	150.52	151.23	199,310	-0.79(-0.52%)
Nov 05, 2009	152.88	152.88	150.35	152.02	260,934	+1.75(+1.16%)
Nov 04, 2009	154.40	154.40	148.63	150.27	583,409	-4.47(-2.89%)
Nov 03, 2009	152.88	154.87	151.96	154.74	185,087	+0.76(+0.50%)
Nov 02, 2009	155.15	155.78	153.07	153.97	209,056	+0.36(+0.24%)
Oct 30, 2009	153.22	156.44	152.75	153.61	285,980	+0.86(+0.56%)
Oct 29, 2009	162.72	163.47	151.95	152.75	679,546	-7.58(-4.73%)
Oct 28, 2009	162.73	164.38	158.93	160.32	361,137	-5.20(-3.14%)
Oct 27, 2009	165.41	167.61	163.92	165.52	169,994	+1.02(+0.62%)
Oct 26, 2009	172.99	172.99	163.87	164.50	88,876	-2.72(-1.62%)
Oct 23, 2009	167.77	170.00	166.63	167.22	72,670	-0.80(-0.47%)
Oct 22, 2009	166.65	168.53	162.39	168.01	192,485	+0.45(+0.27%)
Oct 21, 2009	172.92	175.03	167.48	167.57	186,858	-6.56(-3.77%)
Oct 20, 2009	171.83	175.10	167.02	174.13	130,190	+2.67(+1.56%)
Oct 19, 2009	169.87	174.82	168.05	171.46	132,666	+1.16(+0.68%)
Oct 16, 2009	171.15	171.77	168.92	170.29	65,576	-1.92(-1.12%)
Oct 15, 2009	170.56	172.91	170.45	172.21	114,268	+1.68(+0.99%)
Oct 14, 2009	169.34	170.88	165.74	170.53	109,618	+2.28(+1.36%)
Oct 13, 2009	167.01	169.64	165.79	168.25	120,342	+0.54(+0.32%)
Oct 12, 2009	169.67	170.00	167.04	167.71	80,956	-1.18(-0.70%)
Oct 09, 2009	166.85	169.10	166.50	168.89	78,507	+1.57(+0.94%)
Oct 08, 2009	164.60	168.04	164.01	167.32	255,403	+3.03(+1.84%)
Oct 07, 2009	162.03	164.91	161.47	164.30	150,381	+1.60(+0.99%)
Oct 06, 2009	161.46	163.85	159.89	162.69	95,812	+2.25(+1.40%)
Oct 05, 2009	160.26	161.20	158.86	160.44	119,968	+0.13(+0.08%)
Oct 02, 2009	161.75	164.71	160.16	160.32	164,988	-2.38(-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.