Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	103.05	103.16	99.73	101.87	1,102,959	-1.00(-0.97%)
Sep 29, 2009	102.79	103.49	101.77	102.87	988,947	+1.10(+1.08%)
Sep 28, 2009	100.43	102.37	100.40	101.77	588,654	+1.49(+1.48%)
Sep 25, 2009	99.34	100.90	98.86	100.28	927,779	+0.11(+0.11%)
Sep 24, 2009	101.60	102.43	98.62	100.17	1,293,923	-1.46(-1.44%)
Sep 23, 2009	103.09	103.58	101.33	101.63	934,069	-1.43(-1.39%)
Sep 22, 2009	102.97	103.36	101.45	103.06	517,751	+1.08(+1.06%)
Sep 21, 2009	101.41	102.91	101.02	101.98	884,598	-0.68(-0.66%)
Sep 18, 2009	99.99	103.22	98.65	102.66	1,772,539	+3.01(+3.02%)
Sep 17, 2009	98.45	100.01	98.45	99.65	1,658,614	+2.63(+2.71%)
Sep 16, 2009	97.08	98.78	95.95	97.02	871,169	+0.77(+0.80%)
Sep 15, 2009	95.96	96.92	95.55	96.25	1,008,018	+0.29(+0.30%)
Sep 14, 2009	97.10	97.16	95.46	95.96	1,288,364	-1.89(-1.93%)
Sep 11, 2009	98.19	98.19	97.04	97.85	1,487,291	-0.24(-0.24%)
Sep 10, 2009	95.60	98.10	94.61	98.09	1,041,251	+2.44(+2.55%)
Sep 09, 2009	94.22	95.95	93.34	95.65	1,078,526	+1.09(+1.15%)
Sep 08, 2009	93.13	94.61	91.82	94.56	1,159,064	+2.07(+2.24%)
Sep 04, 2009	91.24	92.73	90.32	92.49	590,402	+1.26(+1.38%)
Sep 03, 2009	90.57	91.28	89.72	91.23	693,534	+1.23(+1.37%)
Sep 02, 2009	90.45	90.47	88.60	90.00	914,693	-0.26(-0.29%)
Sep 01, 2009	90.89	93.09	89.92	90.26	1,207,390	-1.02(-1.12%)
Aug 31, 2009	92.51	92.51	90.26	91.28	1,150,377	-1.80(-1.93%)
Aug 28, 2009	95.51	95.80	91.89	93.08	1,448,949	-1.89(-1.99%)
Aug 27, 2009	91.50	95.83	91.01	94.97	4,306,452	+8.20(+9.45%)
Aug 26, 2009	87.90	88.03	86.14	86.77	1,259,779	-1.13(-1.29%)
Aug 25, 2009	88.66	89.69	87.73	87.90	978,441	+0.02(+0.02%)
Aug 24, 2009	87.17	88.79	86.71	87.88	867,402	+1.21(+1.40%)
Aug 21, 2009	85.80	86.95	85.05	86.67	784,155	+1.86(+2.19%)
Aug 20, 2009	83.66	85.10	83.66	84.81	985,831	+1.47(+1.76%)
Aug 19, 2009	82.55	83.60	82.29	83.34	1,689,817	-0.17(-0.20%)
Aug 18, 2009	83.95	84.37	82.94	83.51	1,841,233	+1.31(+1.59%)
Aug 17, 2009	84.61	84.61	82.13	82.20	1,231,887	-2.90(-3.41%)
Aug 14, 2009	85.76	85.90	83.74	85.10	2,076,908	-0.81(-0.94%)
Aug 13, 2009	84.53	86.06	83.05	85.91	1,450,252	+1.84(+2.19%)
Aug 12, 2009	82.63	84.52	81.97	84.07	923,125	+1.13(+1.36%)
Aug 11, 2009	83.08	83.47	81.95	82.94	952,252	-0.25(-0.30%)
Aug 10, 2009	83.48	83.66	82.48	83.19	1,093,837	-0.64(-0.76%)
Aug 07, 2009	82.76	84.32	81.52	83.83	1,325,172	+2.02(+2.47%)
Aug 06, 2009	81.05	82.52	80.76	81.81	1,042,127	+1.07(+1.33%)
Aug 05, 2009	82.77	82.77	79.84	80.74	1,528,674	-1.57(-1.91%)
Aug 04, 2009	81.31	82.60	80.72	82.31	950,327	+0.40(+0.49%)
Aug 03, 2009	80.31	82.36	79.27	81.91	1,150,082	+2.10(+2.63%)
Jul 31, 2009	78.31	80.86	78.31	79.81	1,782,828	+0.89(+1.13%)
Jul 30, 2009	79.24	80.14	78.15	78.92	1,391,019	+1.32(+1.70%)
Jul 29, 2009	77.94	78.36	77.05	77.60	1,129,976	-1.08(-1.37%)
Jul 28, 2009	77.03	79.40	77.01	78.68	962,374	+0.26(+0.33%)
Jul 27, 2009	78.96	79.03	77.62	78.42	652,576	+0.05(+0.06%)
Jul 24, 2009	79.44	80.36	77.69	78.37	830	-1.41(-1.77%)
Jul 23, 2009	77.36	80.06	76.35	79.78	1,409,947	+2.47(+3.19%)
Jul 22, 2009	76.40	78.70	76.40	77.31	1,422,499	-0.06(-0.08%)
Jul 21, 2009	75.99	78.74	74.40	77.37	2,976,093	+0.89(+1.16%)
Jul 20, 2009	74.02	77.48	74.02	76.48	1,917,389	+3.03(+4.13%)
Jul 17, 2009	75.57	75.57	73.17	73.45	2,125,374	-2.44(-3.22%)
Jul 16, 2009	75.50	76.32	74.45	75.89	1,370,434	+0.23(+0.30%)
Jul 15, 2009	75.38	76.13	74.68	75.66	1,196,320	+1.83(+2.48%)
Jul 14, 2009	72.99	73.91	72.61	73.83	840,738	+0.83(+1.14%)
Jul 13, 2009	71.55	73.14	71.53	73.00	1,006,589	+2.19(+3.09%)
Jul 10, 2009	70.00	71.47	70.00	70.81	1,032,321	+0.06(+0.08%)
Jul 09, 2009	70.36	71.35	69.96	70.75	1,591,894	+0.77(+1.10%)
Jul 08, 2009	69.95	70.98	68.64	69.98	2,582,107	+0.49(+0.71%)
Jul 07, 2009	68.97	69.69	68.15	69.49	2,413,206	+0.20(+0.29%)
Jul 06, 2009	68.91	69.29	67.44	69.29	2,302,465	-0.56(-0.80%)
Jul 02, 2009	71.47	71.47	68.89	69.85	1,513,009	-2.18(-3.03%)

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.