Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	85.71	86.46	81.74	82.96	5,436,239	-2.90(-3.37%)
Oct 29, 2009	84.07	86.71	83.80	85.86	4,194,538	+3.04(+3.68%)
Oct 28, 2009	85.70	85.86	82.42	82.81	5,706,357	-3.58(-4.14%)
Oct 27, 2009	87.29	87.87	85.03	86.39	5,556,908	-1.95(-2.20%)
Oct 26, 2009	89.47	90.72	86.41	88.34	4,669,533	-0.50(-0.57%)
Oct 23, 2009	90.46	91.47	88.04	88.84	6,677,951	-2.86(-3.12%)
Oct 22, 2009	90.97	91.86	89.15	91.70	3,822,221	+1.16(+1.28%)
Oct 21, 2009	90.29	93.37	89.72	90.54	4,814,182	+0.25(+0.27%)
Oct 20, 2009	89.10	90.61	89.03	90.30	4,100,704	-1.35(-1.48%)
Oct 19, 2009	89.97	91.99	89.97	91.65	3,706,789	+1.60(+1.78%)
Oct 16, 2009	89.91	90.67	89.09	90.05	5,336,337	-0.40(-0.44%)
Oct 15, 2009	88.98	90.54	87.55	90.44	4,703,223	+1.18(+1.32%)
Oct 14, 2009	88.46	89.63	88.32	89.27	4,194,135	+2.09(+2.39%)
Oct 13, 2009	88.98	88.98	85.98	87.18	5,824,660	-1.55(-1.75%)
Oct 12, 2009	90.75	91.25	88.09	88.73	4,310,435	-0.52(-0.59%)
Oct 09, 2009	90.28	90.52	88.86	89.26	4,891,209	-1.81(-1.99%)
Oct 08, 2009	87.39	91.55	87.28	91.07	8,645,755	+4.37(+5.04%)
Oct 07, 2009	84.64	86.71	84.48	86.70	4,533,409	+2.06(+2.43%)
Oct 06, 2009	84.06	85.59	83.57	84.64	3,147,718	+2.13(+2.58%)
Oct 05, 2009	80.67	82.93	80.66	82.52	2,482,446	+1.54(+1.90%)
Oct 02, 2009	80.29	82.18	80.29	80.97	3,218,690	-0.98(-1.19%)
Oct 01, 2009	84.19	84.93	81.47	81.95	4,328,715	-2.61(-3.09%)
Sep 30, 2009	85.06	85.97	83.11	84.56	4,873,567	-0.01(-0.01%)
Sep 29, 2009	83.44	85.14	83.44	84.57	3,180,700	+0.65(+0.78%)
Sep 28, 2009	82.40	84.24	82.25	83.92	2,274,819	+1.67(+2.03%)
Sep 25, 2009	81.69	82.70	80.85	82.25	3,015,022	-0.04(-0.05%)
Sep 24, 2009	83.29	83.44	81.34	82.29	4,063,364	-1.38(-1.65%)
Sep 23, 2009	86.00	86.09	83.12	83.67	4,123,360	-2.45(-2.85%)
Sep 22, 2009	84.90	86.23	55.90	86.12	3,393,151	+2.49(+2.98%)
Sep 21, 2009	83.22	84.05	82.31	83.63	4,006,346	-1.84(-2.15%)
Sep 18, 2009	85.20	86.06	83.55	85.47	5,005,806	+1.53(+1.83%)
Sep 17, 2009	84.70	85.03	83.25	83.94	4,402,465	+0.87(+1.04%)
Sep 16, 2009	82.85	84.96	82.72	83.07	5,523,285	+0.69(+0.83%)
Sep 15, 2009	81.39	82.60	80.65	82.39	5,261,953	+1.40(+1.73%)
Sep 14, 2009	79.36	81.14	79.18	80.98	3,195,661	+0.42(+0.52%)
Sep 11, 2009	80.97	81.87	79.63	80.57	5,039,739	+0.12(+0.15%)
Sep 10, 2009	79.39	80.88	78.95	80.45	5,986,423	+1.41(+1.79%)
Sep 09, 2009	79.37	79.98	78.22	79.03	4,842,905	-0.21(-0.26%)
Sep 08, 2009	77.97	79.59	77.86	79.24	6,296,038	+3.17(+4.17%)
Sep 04, 2009	74.48	76.41	74.10	76.07	3,352,276	+1.69(+2.27%)
Sep 03, 2009	74.15	74.59	73.49	74.38	4,144,540	+0.83(+1.13%)
Sep 02, 2009	73.84	74.04	72.47	73.55	5,572,228	-0.53(-0.72%)
Sep 01, 2009	74.43	76.34	73.76	74.08	4,040,865	-0.90(-1.20%)
Aug 31, 2009	75.24	75.56	74.36	74.98	2,972,012	-1.70(-2.22%)
Aug 28, 2009	77.41	78.16	76.32	76.68	3,207,246	+0.22(+0.28%)
Aug 27, 2009	75.04	76.57	74.19	76.46	3,353,212	+0.77(+1.02%)
Aug 26, 2009	75.19	76.50	75.19	75.69	3,825,770	-0.62(-0.82%)
Aug 25, 2009	77.87	78.26	75.57	76.32	4,117,982	-1.40(-1.81%)
Aug 24, 2009	77.07	78.44	76.66	77.72	3,836,512	+1.07(+1.39%)
Aug 21, 2009	75.55	76.96	75.22	76.65	4,434,865	+2.16(+2.89%)
Aug 20, 2009	73.92	75.12	73.92	74.50	3,899,366	+0.75(+1.02%)
Aug 19, 2009	71.61	74.51	71.53	73.75	4,873,841	+0.71(+0.97%)
Aug 18, 2009	72.09	73.15	71.46	73.03	3,602,208	+1.39(+1.94%)
Aug 17, 2009	71.48	72.29	71.18	71.64	3,972,112	-3.06(-4.10%)
Aug 14, 2009	76.52	76.94	73.79	74.70	4,375,049	-1.91(-2.49%)
Aug 13, 2009	75.55	77.08	75.15	76.61	4,845,548	+2.16(+2.89%)
Aug 12, 2009	73.15	75.43	73.05	74.46	3,882,200	+1.03(+1.40%)
Aug 11, 2009	74.65	74.84	72.96	73.43	4,362,341	-1.50(-2.01%)
Aug 10, 2009	74.81	75.80	74.31	74.93	4,096,857	+0.72(+0.97%)
Aug 07, 2009	77.12	77.14	74.15	74.21	6,424,039	-2.03(-2.66%)
Aug 06, 2009	77.00	77.47	75.32	76.24	3,546,700	-0.48(-0.63%)
Aug 05, 2009	79.42	78.02	75.73	76.72	8,650,676	-2.58(-3.25%)
Aug 04, 2009	79.95	80.51	79.00	79.30	4,745,766	-1.78(-2.19%)

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.