Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	63.42	63.78	61.42	61.45	8,186,514	-2.13(-3.35%)
Oct 29, 2009	62.71	63.74	62.34	63.58	5,004,231	+0.97(+1.55%)
Oct 28, 2009	63.78	64.32	62.58	62.61	5,005,914	-1.48(-2.31%)
Oct 27, 2009	65.02	65.43	63.91	64.09	5,606,545	-0.74(-1.14%)
Oct 26, 2009	65.81	66.26	64.42	64.83	5,456,677	-0.98(-1.49%)
Oct 23, 2009	65.98	66.12	65.54	65.81	5,562,791	-0.09(-0.14%)
Oct 22, 2009	65.26	66.06	64.90	65.90	4,801,889	+0.50(+0.76%)
Oct 21, 2009	65.14	66.26	64.76	65.40	5,830,064	+0.00(+0.00%)
Oct 20, 2009	64.93	65.46	64.90	65.40	6,567,312	-0.04(-0.06%)
Oct 19, 2009	65.03	65.86	64.79	65.44	5,979,912	+0.55(+0.85%)
Oct 16, 2009	64.16	65.09	64.12	64.89	6,206,770	+0.49(+0.76%)
Oct 15, 2009	63.46	64.44	63.46	64.40	5,668,697	+0.64(+1.00%)
Oct 14, 2009	62.74	63.87	62.25	63.76	5,235,692	+1.79(+2.89%)
Oct 13, 2009	61.47	62.15	61.21	61.97	3,683,180	+0.50(+0.81%)
Oct 12, 2009	62.00	62.49	61.04	61.47	3,613,213	-0.70(-1.13%)
Oct 09, 2009	61.84	62.22	61.78	62.17	2,811,839	+0.39(+0.63%)
Oct 08, 2009	61.60	62.28	61.29	61.78	4,464,285	+0.71(+1.16%)
Oct 07, 2009	60.86	61.46	60.86	61.07	2,375,359	-0.42(-0.68%)
Oct 06, 2009	60.88	61.92	60.69	61.49	3,726,764	+1.06(+1.75%)
Oct 05, 2009	60.00	60.48	59.37	60.43	3,562,671	+0.80(+1.34%)
Oct 02, 2009	59.38	59.94	59.31	59.63	4,662,794	-0.36(-0.60%)
Oct 01, 2009	60.83	60.98	59.91	59.99	6,033,284	-0.94(-1.54%)
Sep 30, 2009	61.17	61.53	59.98	60.93	6,495,067	-0.38(-0.62%)
Sep 29, 2009	61.66	61.93	61.25	61.31	4,048,842	-0.50(-0.81%)
Sep 28, 2009	61.90	62.15	61.56	61.81	5,365,825	+0.27(+0.44%)
Sep 25, 2009	62.19	62.19	61.01	61.54	4,668,100	-0.80(-1.28%)
Sep 24, 2009	62.93	63.00	62.01	62.34	4,699,866	-0.40(-0.64%)
Sep 23, 2009	63.48	63.72	62.67	62.74	4,698,404	-0.49(-0.77%)
Sep 22, 2009	63.21	63.30	62.80	63.23	4,584,111	+0.56(+0.89%)
Sep 21, 2009	62.47	63.02	62.30	62.67	3,690,927	-0.15(-0.24%)
Sep 18, 2009	62.72	63.28	62.50	62.82	6,836,979	+0.30(+0.48%)
Sep 17, 2009	61.92	63.04	61.92	62.52	6,683,771	+1.03(+1.67%)
Sep 16, 2009	61.70	62.35	61.35	61.49	7,264,162	+0.20(+0.33%)
Sep 15, 2009	61.67	61.73	61.18	61.29	5,412,009	-0.27(-0.44%)
Sep 14, 2009	61.51	61.76	61.14	61.56	4,838,261	-0.43(-0.69%)
Sep 11, 2009	62.04	62.04	61.41	61.99	4,765,564	+0.04(+0.06%)
Sep 10, 2009	61.25	62.00	60.74	61.95	4,573,634	+0.71(+1.16%)
Sep 09, 2009	60.49	61.37	60.49	61.24	4,924,984	+0.86(+1.42%)
Sep 08, 2009	60.74	60.88	59.83	60.38	4,951,475	-0.14(-0.23%)
Sep 04, 2009	59.68	60.69	59.47	60.52	3,424,019	+0.87(+1.46%)
Sep 03, 2009	58.86	59.75	58.85	59.65	4,733,854	+0.80(+1.36%)
Sep 02, 2009	58.99	59.29	58.67	58.85	3,723,840	-0.21(-0.36%)
Sep 01, 2009	59.35	60.40	58.60	59.06	6,182,369	-0.30(-0.51%)
Aug 31, 2009	59.28	59.36	58.83	59.36	3,759,949	-0.28(-0.47%)
Aug 28, 2009	60.29	60.37	59.39	59.64	3,846,541	-0.37(-0.62%)
Aug 27, 2009	59.62	60.44	59.53	60.01	4,082,864	+0.24(+0.40%)
Aug 26, 2009	59.70	59.97	59.17	59.77	3,661,348	+0.06(+0.10%)
Aug 25, 2009	59.41	60.63	59.04	59.71	6,798,423	+0.41(+0.69%)
Aug 24, 2009	58.93	59.72	58.77	59.30	5,756,776	+0.59(+1.00%)
Aug 21, 2009	57.68	58.84	57.22	58.71	6,823,949	+1.45(+2.53%)
Aug 20, 2009	55.96	57.26	55.84	57.26	5,066,627	+1.26(+2.25%)
Aug 19, 2009	55.88	56.62	55.55	56.00	6,597,322	-0.81(-1.43%)
Aug 18, 2009	56.30	57.13	56.23	56.81	3,842,315	+0.97(+1.74%)
Aug 17, 2009	56.76	57.00	55.76	55.84	5,409,434	-1.37(-2.40%)
Aug 14, 2009	57.21	57.68	56.37	57.21	4,384,958	-0.19(-0.33%)
Aug 13, 2009	58.08	58.12	56.94	57.40	5,936,778	-0.77(-1.32%)
Aug 12, 2009	55.71	58.80	55.70	58.17	8,667,211	+2.40(+4.30%)
Aug 11, 2009	55.95	56.02	55.44	55.77	5,560,897	-0.12(-0.21%)
Aug 10, 2009	55.46	56.43	55.35	55.89	4,929,216	+0.30(+0.54%)
Aug 07, 2009	55.57	56.00	55.11	55.59	5,603,214	+0.53(+0.96%)
Aug 06, 2009	54.53	55.26	53.89	55.06	6,059,182	+0.84(+1.55%)
Aug 05, 2009	54.85	54.94	53.67	54.22	4,436,115	-0.40(-0.73%)
Aug 04, 2009	55.00	55.36	54.52	54.62	6,125,651	-0.49(-0.89%)

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.