Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	245.51	243.80	243.80	243.80	11,027	-1.80(-0.73%)
Dec 30, 2009	246.02	246.15	243.97	245.59	11,001	-1.03(-0.42%)
Dec 29, 2009	250.13	250.13	245.85	246.62	11,431	-1.97(-0.79%)
Dec 28, 2009	249.96	250.90	247.65	248.59	10,517	+0.60(+0.24%)
Dec 24, 2009	247.48	249.19	247.31	247.99	4,889	+0.17(+0.07%)
Dec 23, 2009	246.28	248.15	244.40	247.82	18,393	+3.25(+1.33%)
Dec 22, 2009	243.80	246.28	243.65	244.57	23,651	+0.43(+0.18%)
Dec 21, 2009	243.63	246.28	242.43	244.14	15,730	+2.57(+1.06%)
Dec 18, 2009	243.37	243.46	239.43	241.57	17,298	-0.51(-0.21%)
Dec 17, 2009	241.23	242.93	238.92	242.09	36,150	-1.20(-0.49%)
Dec 16, 2009	241.06	244.99	239.52	243.28	22,249	+4.02(+1.68%)
Dec 15, 2009	235.49	241.23	235.24	239.26	15,658	+2.57(+1.08%)
Dec 14, 2009	235.84	236.69	235.66	236.69	15,705	+4.79(+2.07%)
Dec 11, 2009	232.33	233.53	230.01	231.90	18,361	+1.28(+0.56%)
Dec 10, 2009	228.99	231.81	228.13	230.61	44,706	+3.25(+1.43%)
Dec 09, 2009	225.65	228.90	223.85	227.36	52,086	+1.71(+0.76%)
Dec 08, 2009	228.99	229.07	224.02	225.65	43,693	-4.97(-2.15%)
Dec 07, 2009	230.96	233.70	227.70	230.61	10,567	+0.17(+0.07%)
Dec 04, 2009	236.78	238.34	227.62	230.44	30,978	-1.37(-0.59%)
Dec 03, 2009	236.78	238.06	231.15	231.81	25,776	-5.39(-2.27%)
Dec 02, 2009	237.81	240.29	236.06	237.21	16,154	-1.97(-0.82%)
Dec 01, 2009	239.52	241.40	238.83	239.17	11,248	+4.02(+1.71%)
Nov 30, 2009	233.87	236.44	232.58	235.15	15,245	+1.20(+0.51%)
Nov 27, 2009	231.90	235.84	230.70	233.95	10,188	-7.02(-2.91%)
Nov 25, 2009	238.23	242.09	236.09	240.97	29,899	+2.40(+1.00%)
Nov 24, 2009	239.43	239.43	234.48	238.57	40,504	-0.34(-0.14%)
Nov 23, 2009	238.75	243.46	238.07	238.92	21,738	+4.02(+1.71%)
Nov 20, 2009	237.29	238.03	232.84	234.89	12,213	-4.37(-1.82%)
Nov 19, 2009	245.85	246.28	238.40	239.26	16,452	-9.42(-3.79%)
Nov 18, 2009	252.01	252.51	247.14	248.68	14,073	-2.57(-1.02%)
Nov 17, 2009	251.76	252.36	247.65	251.24	13,267	-1.63(-0.64%)
Nov 16, 2009	248.16	253.81	247.65	252.87	16,468	+8.65(+3.54%)
Nov 13, 2009	242.77	246.79	240.12	244.22	16,397	+0.86(+0.35%)
Nov 12, 2009	250.30	251.67	242.00	243.37	30,566	-7.70(-3.07%)
Nov 11, 2009	253.64	254.19	248.68	251.07	52,906	+1.37(+0.55%)
Nov 10, 2009	251.67	252.19	245.85	249.70	27,123	-1.80(-0.71%)
Nov 09, 2009	246.45	252.01	246.45	251.50	32,740	+8.65(+3.56%)
Nov 06, 2009	242.09	247.31	240.46	242.85	30,747	-2.31(-0.94%)
Nov 05, 2009	240.72	245.17	239.35	245.17	28,168	+5.56(+2.32%)
Nov 04, 2009	244.74	245.94	238.92	239.60	37,965	-1.54(-0.64%)
Nov 03, 2009	232.16	242.85	229.33	241.14	43,899	+5.99(+2.55%)
Nov 02, 2009	233.95	239.43	229.84	235.15	50,438	+1.54(+0.66%)
Oct 30, 2009	246.19	246.19	231.04	233.61	49,282	-12.50(-5.08%)
Oct 29, 2009	238.66	246.54	238.66	246.11	45,957	+8.90(+3.75%)
Oct 28, 2009	247.99	247.99	236.01	237.21	64,909	-11.73(-4.71%)
Oct 27, 2009	250.65	253.30	246.79	248.93	35,397	-1.28(-0.51%)
Oct 26, 2009	256.89	263.49	249.28	250.22	37,103	-6.85(-2.66%)
Oct 23, 2009	258.12	258.52	254.09	257.06	38,068	-6.16(-2.34%)
Oct 22, 2009	259.98	264.17	255.10	263.23	21,085	+2.31(+0.89%)
Oct 21, 2009	258.86	268.79	258.44	260.92	38,487	+0.00(+0.00%)
Oct 20, 2009	256.21	261.12	256.21	260.92	62,789	-3.34(-1.26%)
Oct 19, 2009	260.23	265.37	258.78	264.26	18,825	+3.77(+1.45%)
Oct 16, 2009	259.81	262.20	256.14	260.49	117,080	-2.22(-0.85%)
Oct 15, 2009	254.07	262.71	253.56	262.71	22,390	+6.08(+2.37%)
Oct 14, 2009	254.75	256.72	253.88	256.64	54,972	+5.74(+2.29%)
Oct 13, 2009	253.38	253.38	245.94	250.90	16,638	-1.37(-0.54%)
Oct 12, 2009	254.71	254.75	249.88	252.27	12,243	+3.85(+1.55%)
Oct 09, 2009	250.39	252.10	245.77	248.42	8,817	-2.48(-0.99%)
Oct 08, 2009	243.88	251.50	242.51	250.90	19,572	+8.90(+3.68%)
Oct 07, 2009	238.15	242.17	237.91	242.00	13,588	+2.65(+1.11%)
Oct 06, 2009	234.29	241.23	234.29	239.35	10,767	+7.10(+3.06%)
Oct 05, 2009	225.74	233.08	225.74	232.24	9,012	+6.16(+2.73%)
Oct 02, 2009	225.48	227.88	223.08	226.08	11,494	-3.42(-1.49%)

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.