Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	136.87	137.18	131.05	131.43	17,253,256	-6.49(-4.71%)
Oct 29, 2009	134.82	137.92	133.95	137.92	12,084,414	+4.96(+3.73%)
Oct 28, 2009	137.40	137.78	132.58	132.96	17,591,896	-4.98(-3.61%)
Oct 27, 2009	138.44	139.09	137.01	137.94	13,602,971	-0.59(-0.42%)
Oct 26, 2009	139.42	140.91	137.33	138.53	12,206,488	-0.76(-0.55%)
Oct 23, 2009	139.47	139.67	138.28	139.29	11,940,719	-2.57(-1.81%)
Oct 22, 2009	139.05	142.06	138.68	141.87	13,810,767	+3.42(+2.47%)
Oct 21, 2009	143.03	143.26	138.32	138.44	15,226,032	-4.40(-3.08%)
Oct 20, 2009	142.93	143.08	142.16	142.85	9,565,233	-0.42(-0.29%)
Oct 19, 2009	142.76	144.26	141.34	143.26	9,685,750	+0.87(+0.61%)
Oct 16, 2009	144.17	144.93	141.63	142.39	16,514,910	-3.29(-2.26%)
Oct 15, 2009	148.50	147.40	144.58	145.68	23,091,840	-2.82(-1.90%)
Oct 14, 2009	147.96	149.52	147.05	148.50	20,432,224	+3.90(+2.70%)
Oct 13, 2009	143.97	145.04	142.96	144.60	15,485,920	-2.25(-1.54%)
Oct 12, 2009	146.41	147.44	145.84	146.86	8,014,057	+0.66(+0.45%)
Oct 09, 2009	145.76	146.55	145.13	146.20	8,456,739	+0.87(+0.60%)
Oct 08, 2009	148.20	148.42	144.89	145.33	15,494,612	-1.78(-1.21%)
Oct 07, 2009	144.04	147.19	143.65	147.11	13,698,899	+2.70(+1.87%)
Oct 06, 2009	145.55	146.31	142.57	144.41	18,023,124	+0.39(+0.27%)
Oct 05, 2009	139.61	144.15	139.44	144.01	12,263,350	+5.30(+3.82%)
Oct 02, 2009	136.28	139.84	135.62	138.72	11,954,312	+0.48(+0.35%)
Oct 01, 2009	142.11	142.64	137.94	138.24	14,301,061	-4.14(-2.91%)
Sep 30, 2009	142.70	143.25	140.42	142.38	13,618,550	+0.59(+0.42%)
Sep 29, 2009	141.33	142.71	140.66	141.78	9,761,847	+1.28(+0.91%)
Sep 28, 2009	139.12	141.16	137.98	140.51	10,220,536	+1.88(+1.35%)
Sep 25, 2009	140.70	141.41	137.24	138.63	15,925,602	-2.75(-1.94%)
Sep 24, 2009	142.82	143.34	139.92	141.38	14,220,056	-0.45(-0.32%)
Sep 23, 2009	143.89	145.19	141.83	141.83	13,044,358	-1.45(-1.01%)
Sep 22, 2009	142.01	143.50	141.01	143.28	9,672,965	+2.42(+1.72%)
Sep 21, 2009	140.32	141.90	140.11	140.86	8,224,998	-0.61(-0.43%)
Sep 18, 2009	140.32	142.07	139.52	141.47	10,874,465	+1.33(+0.95%)
Sep 17, 2009	138.92	141.33	138.67	140.15	12,526,322	+3.24(+2.36%)
Sep 16, 2009	137.33	138.92	136.31	136.91	11,253,869	+0.47(+0.35%)
Sep 15, 2009	137.47	137.47	135.51	136.44	10,874,836	-0.81(-0.59%)
Sep 14, 2009	133.83	137.40	133.73	137.25	10,394,740	+2.32(+1.72%)
Sep 11, 2009	136.55	137.33	134.67	134.92	14,367,811	-0.13(-0.10%)
Sep 10, 2009	132.07	135.43	131.39	135.06	17,465,168	+3.55(+2.70%)
Sep 09, 2009	129.59	131.73	129.10	131.50	13,201,487	+2.36(+1.82%)
Sep 08, 2009	127.62	129.17	127.47	129.15	13,033,786	+3.28(+2.61%)
Sep 04, 2009	124.76	126.54	124.62	125.86	8,058,670	+1.01(+0.81%)
Sep 03, 2009	123.51	125.31	123.22	124.85	11,442,987	+2.41(+1.97%)
Sep 02, 2009	123.67	124.68	122.13	122.44	13,919,656	-1.32(-1.07%)
Sep 01, 2009	127.28	128.50	123.52	123.76	16,116,094	-4.03(-3.15%)
Aug 31, 2009	125.85	127.89	124.54	127.79	11,790,988	+0.80(+0.63%)
Aug 28, 2009	128.10	128.40	126.20	126.98	9,105,913	-0.46(-0.36%)
Aug 27, 2009	127.97	128.13	126.08	127.45	10,214,660	-0.72(-0.56%)
Aug 26, 2009	126.88	128.52	126.43	128.17	10,779,944	+0.78(+0.61%)
Aug 25, 2009	126.14	127.66	125.92	127.39	11,807,156	+1.82(+1.45%)
Aug 24, 2009	126.94	128.41	125.56	125.56	11,850,499	-0.72(-0.57%)
Aug 21, 2009	126.47	127.36	125.13	126.28	13,491,237	+1.18(+0.94%)
Aug 20, 2009	123.46	125.49	123.38	125.10	9,886,646	+1.85(+1.50%)
Aug 19, 2009	122.62	123.69	121.76	123.25	11,469,373	-0.42(-0.34%)
Aug 18, 2009	123.05	124.00	122.91	123.67	10,497,515	+1.52(+1.24%)
Aug 17, 2009	122.78	123.00	121.15	122.16	13,165,511	-3.25(-2.59%)
Aug 14, 2009	126.36	126.69	123.91	125.41	8,767,689	-1.35(-1.06%)
Aug 13, 2009	127.34	127.53	125.32	126.76	11,577,966	+0.56(+0.44%)
Aug 12, 2009	123.20	126.69	122.97	126.20	12,771,839	+3.50(+2.85%)
Aug 11, 2009	123.26	125.02	122.65	122.70	12,697,172	-0.88(-0.71%)
Aug 10, 2009	125.77	126.29	122.84	123.58	11,551,145	-2.54(-2.01%)
Aug 07, 2009	129.70	129.70	125.41	126.12	13,979,324	-2.39(-1.86%)
Aug 06, 2009	130.55	131.74	127.78	128.51	10,641,629	-1.46(-1.12%)
Aug 05, 2009	127.73	130.21	126.86	129.96	12,449,057	+3.26(+2.57%)
Aug 04, 2009	125.61	127.52	125.58	126.70	11,420,489	+0.60(+0.48%)

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.