Goldman Sachs Group (NY: GS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	113.38	115.26	113.16	113.38	32,019	+0.13(+0.11%)
Sep 29, 2010	113.73	113.73	111.78	113.25	10,600	-0.46(-0.41%)
Sep 28, 2010	114.89	115.04	112.97	113.72	43,632	-0.78(-0.68%)
Sep 27, 2010	115.29	116.38	114.32	114.49	6,637,727	-1.00(-0.87%)
Sep 24, 2010	114.69	115.75	114.35	115.50	7,171,186	+1.86(+1.64%)
Sep 23, 2010	114.78	115.18	112.91	113.64	2,550	-2.48(-2.13%)
Sep 22, 2010	117.59	118.06	115.82	116.12	11,413,910	-2.61(-2.20%)
Sep 21, 2010	119.29	121.22	118.49	118.73	8,660	-0.39(-0.33%)
Sep 20, 2010	118.40	119.51	117.55	119.12	7,193,138	+0.72(+0.61%)
Sep 17, 2010	118.40	119.57	118.07	118.40	6,173,192	-1.24(-1.04%)
Sep 15, 2010	118.94	119.83	118.16	119.64	993	+0.02(+0.02%)
Sep 14, 2010	120.41	120.57	119.38	119.61	19,992	-1.44(-1.19%)
Sep 13, 2010	119.45	121.32	119.44	121.06	9,759,692	+3.12(+2.65%)
Sep 10, 2010	117.21	118.22	116.70	117.94	5,638,348	+0.98(+0.84%)
Sep 09, 2010	117.47	118.16	116.45	116.96	6,943	+1.25(+1.08%)
Sep 08, 2010	114.01	117.36	113.99	115.70	17,876	+1.83(+1.60%)
Sep 07, 2010	114.61	114.68	113.04	113.88	4,890	-1.63(-1.41%)
Sep 03, 2010	111.06	116.06	110.83	115.51	17,327,586	+5.89(+5.37%)
Sep 02, 2010	109.73	109.91	108.57	109.62	9,936	+0.03(+0.03%)
Sep 01, 2010	109.01	110.06	108.06	109.58	8,781,538	+2.37(+2.21%)
Aug 31, 2010	107.11	108.23	106.49	107.22	13,822	-0.37(-0.34%)
Aug 30, 2010	108.87	109.88	107.16	107.58	8,128,147	-1.73(-1.59%)
Aug 27, 2010	109.32	110.88	108.14	109.32	14,385,135	-3.79(-3.35%)
Aug 26, 2010	113.10	113.55	110.81	113.10	783,157	-0.07(-0.06%)
Aug 25, 2010	111.71	113.68	111.67	113.17	1,661	+0.57(+0.51%)
Aug 24, 2010	113.27	113.81	112.50	112.60	16,972	-2.18(-1.90%)
Aug 23, 2010	115.87	116.16	114.68	114.79	4,767,285	-1.17(-1.01%)
Aug 20, 2010	115.33	116.53	115.19	115.96	6,746,145	+0.93(+0.81%)
Aug 19, 2010	116.30	117.07	114.43	115.03	12,668	-1.68(-1.44%)
Aug 18, 2010	116.19	117.29	115.56	116.71	2,958	+0.48(+0.41%)
Aug 17, 2010	116.30	117.17	115.88	116.23	6,234	+0.65(+0.56%)
Aug 16, 2010	115.44	116.69	114.99	115.58	4,806,720	-0.25(-0.22%)
Aug 13, 2010	115.83	117.69	115.83	115.83	5,401,717	-1.05(-0.90%)
Aug 12, 2010	115.62	117.80	115.62	116.88	6,326,969	+0.13(+0.11%)
Aug 11, 2010	118.68	118.90	116.48	116.75	26,778	-4.16(-3.44%)
Aug 10, 2010	120.91	121.07	119.82	120.91	255	-0.65(-0.53%)
Aug 09, 2010	121.97	122.19	120.93	121.56	5,381,589	+0.17(+0.14%)
Aug 06, 2010	121.39	122.08	120.28	121.39	10,333,118	-0.58(-0.47%)
Aug 05, 2010	121.78	122.15	120.78	121.97	7,261,397	-0.38(-0.31%)
Aug 04, 2010	120.17	123.01	119.68	122.35	16,967	+2.52(+2.10%)
Aug 03, 2010	119.00	120.43	118.44	119.83	20,695	+0.35(+0.29%)
Aug 02, 2010	119.54	120.18	118.60	119.48	8,348,148	+1.50(+1.27%)
Jul 30, 2010	117.98	120.00	117.96	117.98	11,256,620	-1.38(-1.15%)
Jul 29, 2010	115.98	119.80	115.48	119.36	39,459	+4.21(+3.66%)
Jul 28, 2010	115.15	116.28	114.82	115.15	10,175	-0.02(-0.02%)
Jul 27, 2010	115.17	117.07	114.99	115.17	13,783	-0.76(-0.65%)
Jul 26, 2010	115.30	116.55	113.59	115.93	7,787,255	+0.64(+0.56%)
Jul 23, 2010	114.72	116.09	113.09	115.29	9,345,017	+0.65(+0.57%)
Jul 22, 2010	116.46	117.24	112.77	114.64	9,739	-0.34(-0.30%)
Jul 21, 2010	117.38	118.09	114.88	114.98	14,501,827	-1.50(-1.29%)
Jul 20, 2010	116.48	117.12	110.73	116.48	26,297,810	+2.53(+2.22%)
Jul 19, 2010	115.51	115.54	112.72	113.96	13,882,179	-0.42(-0.36%)
Jul 16, 2010	114.34	118.90	114.25	114.37	37,845,784	+4.75(+4.33%)
Jul 15, 2010	109.53	114.40	107.81	109.62	27,425,026	+0.84(+0.78%)
Jul 14, 2010	108.96	109.19	107.68	108.78	12,701	-0.93(-0.85%)
Jul 13, 2010	108.34	110.45	108.04	109.71	5,305	+2.35(+2.19%)
Jul 12, 2010	107.64	108.19	106.41	107.36	6,041,261	-0.63(-0.59%)
Jul 09, 2010	108.00	108.34	105.28	108.00	8,849,277	+2.03(+1.92%)
Jul 08, 2010	107.11	107.30	104.48	105.96	9,070	-0.29(-0.27%)
Jul 07, 2010	103.60	106.49	103.31	106.25	11,888,249	+2.79(+2.70%)
Jul 06, 2010	103.46	105.13	102.53	103.46	4,542	+0.92(+0.90%)
Jul 02, 2010	102.54	103.55	101.45	102.54	8,396,854	-0.05(-0.05%)
Jul 01, 2010	103.01	104.62	101.30	102.58	14,887,152	-0.10(-0.10%)
Jun 30, 2010	104.57	105.06	102.49	102.69	15,699	-1.95(-1.86%)
Jun 29, 2010	104.63	106.27	104.17	104.63	13,165	-4.62(-4.22%)
Jun 25, 2010	109.25	110.22	105.94	109.25	18,333,952	+3.66(+3.47%)
Jun 24, 2010	104.93	106.37	104.12	105.59	12,741,965	-0.07(-0.07%)
Jun 23, 2010	104.74	106.68	103.83	105.66	10,521,261	+0.22(+0.21%)
Jun 22, 2010	107.59	107.75	105.28	105.44	17,366	-2.31(-2.14%)
Jun 21, 2010	109.24	109.63	107.41	107.75	11,110,460	-0.34(-0.32%)
Jun 18, 2010	108.09	109.30	107.57	108.09	12,987,181	+0.67(+0.63%)
Jun 17, 2010	107.13	108.25	105.77	107.42	127	+0.20(+0.19%)
Jun 16, 2010	106.43	108.15	106.16	107.21	9,047,831	+0.12(+0.12%)
Jun 15, 2010	105.31	107.48	104.27	107.09	12,121	+2.71(+2.59%)
Jun 14, 2010	107.25	107.25	104.35	104.38	13,999,949	-1.72(-1.62%)
Jun 11, 2010	104.30	106.42	104.04	106.10	11,814,426	+1.46(+1.40%)
Jun 10, 2010	107.64	107.77	102.71	104.64	37,437	-2.37(-2.21%)
Jun 09, 2010	108.41	109.06	106.56	107.01	11,442,616	-0.77(-0.71%)
Jun 08, 2010	108.84	109.26	105.64	107.78	18,757	-0.70(-0.65%)
Jun 07, 2010	111.30	112.07	107.83	108.48	15,627,053	-2.79(-2.51%)
Jun 04, 2010	111.27	114.11	110.85	111.27	19,076,096	-1.40(-1.24%)
Jun 03, 2010	113.36	113.62	111.47	112.67	9,530,244	-0.62(-0.55%)
Jun 02, 2010	111.08	113.42	110.41	113.29	92,349	+2.32(+2.09%)
Jun 01, 2010	112.85	114.52	110.84	110.97	13,642	-1.88(-1.66%)
May 28, 2010	112.85	114.05	111.94	112.85	13,667,624	-0.54(-0.48%)
May 27, 2010	111.81	113.46	110.33	113.39	16,477,410	+3.91(+3.57%)
May 26, 2010	112.58	113.77	109.00	109.47	30,628	-1.76(-1.58%)
May 25, 2010	105.13	111.73	104.72	111.24	65,384	+4.58(+4.29%)
May 24, 2010	110.80	111.54	106.52	106.66	21,229,798	-3.07(-2.80%)
May 21, 2010	106.96	111.93	106.31	109.72	32,748,520	+3.53(+3.32%)
May 20, 2010	106.16	108.84	105.92	106.20	74,201	-3.12(-2.85%)
May 19, 2010	107.64	109.34	106.20	109.32	23,170,966	+2.14(+1.99%)
May 18, 2010	112.12	112.17	106.59	107.18	51,784	-4.12(-3.70%)
May 17, 2010	111.95	112.60	108.09	111.30	20,927,620	-0.46(-0.41%)
May 14, 2010	111.76	112.48	110.72	111.76	14,075,005	-1.11(-0.98%)
May 13, 2010	115.76	115.83	112.69	112.87	14,753,339	-1.99(-1.73%)
May 12, 2010	112.55	115.21	111.02	114.86	19,778,978	+4.08(+3.68%)
May 11, 2010	112.29	113.53	110.61	110.78	34,016	-1.45(-1.29%)
May 10, 2010	112.26	112.95	110.18	112.23	29,601,942	+0.66(+0.59%)
May 07, 2010	111.05	114.35	110.41	111.57	27,257,070	+0.52(+0.47%)
May 06, 2010	115.08	115.97	108.51	111.05	13,464	-4.92(-4.24%)
May 05, 2010	117.09	118.00	114.86	115.97	23,505,570	-0.65(-0.55%)
May 04, 2010	116.29	118.88	115.35	116.61	23,548	-0.04(-0.03%)
May 03, 2010	115.36	117.55	114.34	116.65	36,234,412	+3.36(+2.96%)
Apr 30, 2010	118.53	118.99	111.82	113.30	93,795,536	-11.74(-9.39%)
Apr 29, 2010	124.50	125.67	123.55	125.03	23,435,366	+3.04(+2.49%)
Apr 28, 2010	122.24	123.01	120.70	122.00	27,179,948	+2.58(+2.16%)
Apr 27, 2010	117.24	121.87	117.16	119.42	29,168	+0.79(+0.66%)
Apr 26, 2010	122.29	122.50	118.23	118.63	39,582,972	-4.19(-3.41%)
Apr 23, 2010	125.00	125.41	122.51	122.82	19,115,842	-1.29(-1.04%)
Apr 22, 2010	123.23	126.41	121.95	124.11	31,813,066	+0.09(+0.07%)
Apr 21, 2010	124.01	127.30	122.51	124.01	52,794	-0.82(-0.66%)
Apr 20, 2010	129.87	130.08	123.29	124.83	187,094	-2.61(-2.04%)
Apr 19, 2010	121.41	127.76	120.94	127.44	69,480,192	+2.04(+1.63%)
Apr 16, 2010	143.28	145.45	121.37	125.39	130,778,128	-18.39(-12.79%)
Apr 15, 2010	144.78	144.82	143.31	143.78	10,045,774	-0.51(-0.35%)
Apr 14, 2010	143.50	145.09	142.85	144.29	16,092,257	+4.42(+3.16%)
Apr 13, 2010	138.55	140.45	138.20	139.87	8,286,697	+1.10(+0.79%)
Apr 12, 2010	139.95	140.75	138.77	138.77	7,741,729	-1.00(-0.71%)
Apr 09, 2010	140.67	141.23	138.50	139.77	10,848,897	-0.30(-0.21%)
Apr 08, 2010	137.41	141.08	136.77	140.06	13,654,609	+2.45(+1.78%)
Apr 07, 2010	134.91	138.81	134.84	137.61	17,795,222	+2.61(+1.93%)
Apr 06, 2010	134.69	135.69	134.33	135.01	9,923,965	+0.41(+0.30%)
Apr 05, 2010	133.18	135.28	132.47	134.60	7,862,431	+1.78(+1.34%)
Apr 01, 2010	133.99	132.82	132.82	132.82	256	-0.32(-0.24%)
Mar 31, 2010	132.65	133.94	132.53	133.14	10,564,244	-0.59(-0.44%)
Mar 30, 2010	135.97	136.38	133.20	133.73	10,489,055	-2.08(-1.53%)
Mar 29, 2010	135.67	136.11	133.93	135.81	15,101,355	+0.92(+0.68%)
Mar 26, 2010	136.85	136.93	134.14	134.89	15,142,346	-1.58(-1.16%)
Mar 25, 2010	136.74	139.46	136.38	136.47	12,218,846	+0.38(+0.28%)
Mar 24, 2010	135.49	137.30	135.49	136.09	10,760,098	-0.33(-0.24%)
Mar 23, 2010	137.53	137.96	135.22	136.42	13,847,076	-1.04(-0.75%)
Mar 22, 2010	137.50	138.07	136.73	137.45	9,350,107	-1.36(-0.98%)
Mar 19, 2010	139.04	139.06	137.29	138.81	13,964,702	+0.35(+0.25%)
Mar 18, 2010	137.49	138.70	137.07	138.46	8,823,738	+0.63(+0.46%)
Mar 17, 2010	138.00	138.80	137.00	137.83	12,992,885	+0.35(+0.26%)
Mar 16, 2010	136.03	137.66	135.43	137.48	14,979,756	+2.08(+1.53%)
Mar 15, 2010	135.73	136.71	132.95	135.40	17,886,362	-1.12(-0.82%)
Mar 12, 2010	136.56	137.60	135.77	136.52	13,097,336	+1.13(+0.84%)
Mar 11, 2010	133.74	135.44	133.51	135.39	11,625,894	+1.22(+0.91%)
Mar 10, 2010	132.85	134.47	131.77	134.16	16,797,770	+2.41(+1.83%)
Mar 09, 2010	132.04	134.37	131.09	131.75	16,609,017	-0.77(-0.58%)
Mar 08, 2010	131.00	133.19	130.67	132.53	11,978,724	+2.08(+1.59%)
Mar 05, 2010	128.83	131.28	128.75	130.45	15,672,378	+2.79(+2.18%)
Mar 04, 2010	123.48	127.85	123.37	127.66	19,787,426	+4.60(+3.73%)
Mar 03, 2010	124.10	124.42	122.69	123.07	12,823,414	-0.80(-0.65%)
Mar 02, 2010	122.65	124.65	122.44	123.87	15,361,743	+1.72(+1.41%)
Mar 01, 2010	122.12	123.51	121.86	122.15	8,359,447	+0.15(+0.12%)
Feb 26, 2010	121.93	122.50	121.15	122.00	10,012,964	+0.20(+0.17%)
Feb 25, 2010	121.63	121.80	120.14	121.80	13,512,055	-1.40(-1.14%)
Feb 24, 2010	122.50	123.98	122.13	123.20	10,741,182	+1.20(+0.98%)
Feb 23, 2010	122.08	124.73	121.40	122.00	20,160,644	-0.01(-0.01%)
Feb 22, 2010	122.39	122.99	121.48	122.01	9,473,439	+0.41(+0.34%)
Feb 19, 2010	120.29	122.23	120.28	121.59	11,166,195	+0.33(+0.27%)
Feb 18, 2010	121.15	121.91	120.58	121.27	14,118,513	-1.17(-0.95%)
Feb 17, 2010	123.01	123.16	121.44	122.43	12,934,267	-0.11(-0.09%)
Feb 16, 2010	120.91	122.81	120.36	122.54	14,767,406	+2.70(+2.25%)
Feb 12, 2010	118.63	119.84	119.84	119.84	13,221,070	-0.09(-0.08%)
Feb 11, 2010	120.21	120.92	118.53	119.94	14,338,912	+0.33(+0.27%)
Feb 10, 2010	118.94	120.95	118.15	119.61	13,557,612	+0.89(+0.75%)
Feb 09, 2010	118.88	119.53	116.51	118.72	18,007,736	+1.08(+0.92%)
Feb 08, 2010	120.11	120.36	117.42	117.64	13,174,938	-2.38(-1.99%)
Feb 05, 2010	117.42	120.25	115.90	120.02	24,095,096	+2.71(+2.31%)
Feb 04, 2010	120.89	121.50	117.13	117.31	24,237,650	-5.61(-4.57%)
Feb 03, 2010	122.95	124.52	122.32	122.92	21,559,578	+0.31(+0.25%)
Feb 02, 2010	119.62	122.62	119.62	122.61	22,171,004	+3.36(+2.82%)
Feb 01, 2010	116.64	120.87	116.17	119.25	16,652,813	+3.47(+2.99%)
Jan 29, 2010	120.24	120.58	115.08	115.78	23,771,600	-3.56(-2.98%)
Jan 28, 2010	120.08	120.83	116.74	119.34	20,754,774	+1.39(+1.18%)
Jan 27, 2010	117.37	119.06	115.44	117.95	25,559,192	+0.48(+0.41%)
Jan 26, 2010	120.60	121.84	117.33	117.47	20,532,918	-3.19(-2.65%)
Jan 25, 2010	121.55	123.24	120.28	120.66	22,947,166	+0.67(+0.56%)
Jan 22, 2010	123.55	124.37	118.53	119.99	38,758,936	-5.26(-4.20%)
Jan 21, 2010	131.80	133.13	122.05	125.25	66,440,752	-5.39(-4.12%)
Jan 20, 2010	129.08	130.93	127.93	130.63	11,409,783	+0.72(+0.56%)
Jan 19, 2010	128.47	130.33	127.60	129.91	9,878,600	+1.28(+1.00%)
Jan 15, 2010	130.48	128.62	128.62	128.62	13,995,720	-2.59(-1.97%)
Jan 14, 2010	130.80	132.91	130.18	131.21	13,514,178	-0.42(-0.32%)
Jan 13, 2010	130.80	132.10	129.33	131.63	14,475,059	+0.97(+0.75%)
Jan 12, 2010	132.36	132.73	130.04	130.66	13,306,923	-2.91(-2.18%)
Jan 11, 2010	136.29	136.29	132.76	133.57	9,896,445	-2.14(-1.58%)
Jan 08, 2010	137.28	138.14	135.43	135.71	9,338,910	-2.62(-1.89%)
Jan 07, 2010	135.72	139.16	135.43	138.32	11,205,737	+2.66(+1.96%)
Jan 06, 2010	136.54	136.54	135.28	135.67	9,480,627	-1.46(-1.07%)
Jan 05, 2010	134.69	137.23	134.35	137.13	14,975,855	+2.38(+1.77%)
Jan 04, 2010	132.39	135.66	131.97	134.75	11,734,596	+3.30(+2.51%)
Dec 31, 2009	130.24	131.45	131.45	131.45	8,222,773	+1.67(+1.28%)
Dec 30, 2009	127.73	130.24	127.44	129.78	7,701,962	+2.01(+1.57%)
Dec 29, 2009	128.07	128.62	127.07	127.78	6,698,098	+0.04(+0.03%)
Dec 28, 2009	127.76	129.01	127.26	127.73	4,605,950	+0.07(+0.06%)
Dec 24, 2009	127.68	128.38	127.14	127.66	2,386,527	+0.27(+0.21%)
Dec 23, 2009	128.51	129.08	127.21	127.39	5,205,265	-0.76(-0.59%)
Dec 22, 2009	128.85	129.47	128.07	128.15	5,382,713	-1.31(-1.01%)
Dec 21, 2009	127.52	129.82	127.23	129.46	12,063,568	+2.40(+1.89%)
Dec 18, 2009	125.98	127.20	124.72	127.05	11,165,770	+1.76(+1.40%)
Dec 17, 2009	126.37	127.39	125.21	125.29	11,496,419	-3.57(-2.77%)
Dec 16, 2009	127.56	129.15	126.96	128.86	11,110,680	+2.16(+1.70%)
Dec 15, 2009	128.31	129.24	126.21	126.70	9,684,406	-2.62(-2.02%)
Dec 14, 2009	129.61	129.63	127.57	129.32	8,545,212	+0.08(+0.06%)
Dec 11, 2009	130.44	130.76	128.79	129.24	8,258,286	-0.57(-0.44%)
Dec 10, 2009	129.78	130.75	127.81	129.81	15,324,422	+0.23(+0.17%)
Dec 09, 2009	126.23	130.06	125.13	129.58	14,097,717	+3.58(+2.84%)
Dec 08, 2009	127.00	127.76	125.39	126.00	15,020,139	-1.56(-1.23%)
Dec 07, 2009	129.64	130.30	127.50	127.56	8,547,359	-2.64(-2.03%)
Dec 04, 2009	130.41	130.64	127.31	130.20	13,370,748	+2.29(+1.79%)
Dec 03, 2009	130.76	131.68	127.64	127.92	10,301,784	-1.84(-1.42%)
Dec 02, 2009	130.52	130.65	128.90	129.75	9,613,559	-0.76(-0.58%)
Dec 01, 2009	133.33	133.39	130.07	130.51	17,326,432	-1.58(-1.20%)
Nov 30, 2009	128.83	132.34	128.28	132.09	13,742,504	+4.28(+3.35%)
Nov 27, 2009	127.89	129.47	127.07	127.81	8,841,087	-3.71(-2.82%)
Nov 25, 2009	133.89	133.99	130.84	131.51	8,971,574	-1.72(-1.29%)
Nov 24, 2009	133.63	133.91	132.57	133.23	7,897,612	-0.68(-0.51%)
Nov 23, 2009	133.65	135.18	133.33	133.91	10,185,587	+1.55(+1.17%)
Nov 20, 2009	133.44	134.25	132.36	132.36	11,335,758	-2.20(-1.63%)
Nov 19, 2009	136.66	137.18	133.47	134.56	11,422,623	-3.17(-2.30%)
Nov 18, 2009	137.39	138.15	136.25	137.72	7,653,993	+0.23(+0.17%)
Nov 17, 2009	137.81	138.78	136.63	137.49	9,865,320	-0.51(-0.37%)
Nov 16, 2009	138.57	139.66	137.36	138.00	11,236,912	+0.38(+0.28%)
Nov 13, 2009	138.00	139.03	136.74	137.62	9,810,351	-1.34(-0.96%)
Nov 12, 2009	139.91	141.25	138.42	138.96	9,497,032	-1.07(-0.76%)
Nov 11, 2009	138.60	140.79	138.54	140.02	10,516,777	+2.60(+1.89%)
Nov 10, 2009	137.34	138.38	136.50	137.42	9,305,314	-0.05(-0.03%)
Nov 09, 2009	135.22	137.61	135.08	137.47	13,269,141	+3.73(+2.79%)
Nov 06, 2009	133.88	135.43	133.13	133.74	8,063,003	-0.16(-0.12%)
Nov 05, 2009	133.12	135.08	131.74	133.90	11,569,032	+1.94(+1.47%)
Nov 04, 2009	135.05	135.93	131.59	131.96	14,313,233	-1.64(-1.23%)
Nov 03, 2009	131.56	134.03	131.37	133.61	14,321,750	+0.72(+0.54%)
Nov 02, 2009	133.59	134.97	128.69	132.88	20,295,572	+0.40(+0.30%)
Oct 30, 2009	137.97	138.28	132.10	132.49	17,115,218	-6.55(-4.71%)
Oct 29, 2009	135.91	139.03	135.03	139.03	11,987,731	+5.00(+3.73%)
Oct 28, 2009	138.51	138.89	133.65	134.03	17,451,148	-5.02(-3.61%)
Oct 27, 2009	139.55	140.22	138.11	139.06	13,494,139	-0.59(-0.42%)
Oct 26, 2009	140.54	142.05	138.44	139.65	12,108,828	-0.77(-0.55%)
Oct 23, 2009	140.60	140.79	139.39	140.42	11,845,186	-2.59(-1.81%)
Oct 22, 2009	140.17	143.21	139.80	143.01	13,700,272	+3.45(+2.47%)
Oct 21, 2009	144.19	144.42	139.44	139.56	15,104,213	-4.44(-3.08%)
Oct 20, 2009	144.09	144.23	143.31	144.00	9,488,705	-0.42(-0.29%)
Oct 19, 2009	143.91	145.42	142.48	144.42	9,608,257	+0.88(+0.61%)
Oct 16, 2009	145.33	146.10	142.77	143.54	16,382,780	-3.32(-2.26%)
Oct 15, 2009	149.70	148.59	145.74	146.86	22,907,090	-2.84(-1.90%)
Oct 14, 2009	149.15	150.73	148.24	149.70	20,268,752	+3.93(+2.70%)
Oct 13, 2009	145.13	146.21	144.11	145.77	15,362,023	-2.27(-1.54%)
Oct 12, 2009	147.59	148.62	147.02	148.04	7,949,940	+0.66(+0.45%)
Oct 09, 2009	146.94	147.73	146.30	147.38	8,389,079	+0.88(+0.60%)
Oct 08, 2009	149.40	149.61	146.06	146.50	15,370,645	-1.80(-1.21%)
Oct 07, 2009	145.21	148.38	144.81	148.30	13,589,299	+2.72(+1.87%)
Oct 06, 2009	146.72	147.49	143.72	145.57	17,878,928	+0.40(+0.27%)
Oct 05, 2009	140.74	145.31	140.57	145.18	12,165,236	+5.34(+3.82%)
Oct 02, 2009	137.37	140.96	136.71	139.83	11,858,670	+0.48(+0.35%)

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.