Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	55.57	55.76	54.18	54.48	3,966,800	-1.37(-2.46%)
Oct 29, 2009	55.35	56.16	55.09	55.85	3,863,307	+0.99(+1.80%)
Oct 28, 2009	56.74	56.83	54.67	54.86	2,428,131	-2.01(-3.53%)
Oct 27, 2009	57.77	58.00	56.78	56.87	3,249,309	-0.80(-1.39%)
Oct 26, 2009	58.34	59.26	57.45	57.67	2,216,348	-0.59(-1.01%)
Oct 23, 2009	58.52	58.62	58.08	58.26	2,089,868	-1.09(-1.83%)
Oct 22, 2009	58.49	59.58	57.91	59.35	1,729,157	+0.70(+1.19%)
Oct 21, 2009	59.25	60.35	58.51	58.65	3,015,974	-0.78(-1.31%)
Oct 20, 2009	59.12	59.54	59.07	59.43	2,573,204	-0.76(-1.26%)
Oct 19, 2009	59.91	60.52	59.49	60.19	1,245,008	+0.44(+0.73%)
Oct 16, 2009	59.78	60.03	59.20	59.75	1,460,216	-0.38(-0.64%)
Oct 15, 2009	59.85	60.36	59.85	60.13	1,371,849	-0.09(-0.15%)
Oct 14, 2009	60.05	60.35	59.52	60.22	1,593,467	+1.07(+1.81%)
Oct 13, 2009	59.27	59.48	58.68	59.15	1,854,043	-0.22(-0.38%)
Oct 12, 2009	59.85	59.89	59.07	59.37	932,173	+0.04(+0.08%)
Oct 09, 2009	58.64	59.42	58.58	59.33	761,740	+0.77(+1.31%)
Oct 08, 2009	58.79	59.23	58.43	58.56	1,751,214	+0.37(+0.63%)
Oct 07, 2009	58.07	58.44	57.91	58.20	885,812	+0.05(+0.09%)
Oct 06, 2009	57.63	58.44	57.50	58.14	2,716,360	+0.94(+1.64%)
Oct 05, 2009	56.53	57.43	56.27	57.21	1,740,577	+1.00(+1.78%)
Oct 02, 2009	56.02	56.67	55.91	56.21	1,859,560	-0.29(-0.52%)
Oct 01, 2009	58.27	58.35	56.50	56.50	1,971,072	-1.82(-3.12%)
Sep 30, 2009	58.97	59.14	57.59	58.32	2,874,929	-0.65(-1.10%)
Sep 29, 2009	59.17	59.60	58.85	58.97	894,971	-0.13(-0.23%)
Sep 28, 2009	58.21	59.48	58.06	59.11	691,411	+1.21(+2.09%)
Sep 25, 2009	57.92	58.26	57.54	57.89	1,872,469	-0.33(-0.57%)
Sep 24, 2009	59.44	59.55	57.84	58.22	1,823,248	-1.13(-1.91%)
Sep 23, 2009	59.92	60.32	59.21	59.36	1,891,149	-0.48(-0.80%)
Sep 22, 2009	59.99	60.03	59.47	59.84	3,063,947	+0.31(+0.52%)
Sep 21, 2009	58.93	59.72	58.81	59.53	1,248,820	+0.09(+0.15%)
Sep 18, 2009	59.52	59.63	58.88	59.44	1,129,916	+0.46(+0.79%)
Sep 17, 2009	59.10	59.72	58.95	58.97	1,275,526	+0.53(+0.90%)
Sep 16, 2009	58.51	59.25	58.19	58.45	685,644	+0.26(+0.44%)
Sep 15, 2009	57.95	58.38	57.64	58.19	1,241,603	+0.29(+0.49%)
Sep 14, 2009	56.99	57.98	56.81	57.91	2,444,295	+0.59(+1.03%)
Sep 11, 2009	57.55	57.85	57.05	57.32	1,304,765	-0.17(-0.29%)
Sep 10, 2009	56.79	57.54	56.43	57.49	1,282,474	+0.73(+1.29%)
Sep 09, 2009	55.86	57.01	55.64	56.76	1,733,603	+1.01(+1.81%)
Sep 08, 2009	55.71	55.77	55.09	55.75	1,345,783	+0.61(+1.10%)
Sep 04, 2009	54.22	55.23	54.07	55.14	1,637,866	+0.86(+1.57%)
Sep 03, 2009	53.93	54.38	53.35	54.29	1,643,158	+0.57(+1.06%)
Sep 02, 2009	53.61	54.05	53.58	53.72	2,869,766	-0.04(-0.07%)
Sep 01, 2009	54.60	55.79	53.66	53.76	1,937,890	-1.18(-2.14%)
Aug 31, 2009	55.01	55.14	54.57	54.93	2,039,137	-0.64(-1.15%)
Aug 28, 2009	56.46	56.63	55.19	55.57	984,269	-0.36(-0.64%)
Aug 27, 2009	55.95	56.07	54.86	55.93	778,974	-0.06(-0.11%)
Aug 26, 2009	55.83	56.32	55.63	55.99	1,965,594	+0.06(+0.11%)
Aug 25, 2009	55.94	56.48	55.77	55.93	1,270,097	+0.22(+0.40%)
Aug 24, 2009	55.98	56.26	55.47	55.71	860,181	+0.10(+0.18%)
Aug 21, 2009	55.20	55.89	55.00	55.61	1,569,341	+0.99(+1.81%)
Aug 20, 2009	54.02	54.77	53.78	54.62	2,365,101	+0.44(+0.81%)
Aug 19, 2009	52.73	54.18	52.64	54.18	1,173,375	+0.76(+1.42%)
Aug 18, 2009	53.06	53.66	52.82	53.43	2,010,475	+0.73(+1.39%)
Aug 17, 2009	53.02	53.19	52.56	52.69	1,594,301	-1.53(-2.82%)
Aug 14, 2009	55.22	55.22	53.66	54.22	1,810,350	-1.01(-1.82%)
Aug 13, 2009	55.15	55.41	54.42	55.22	1,319,410	+0.42(+0.76%)
Aug 12, 2009	53.97	55.47	53.97	54.81	1,686,205	+0.70(+1.30%)
Aug 11, 2009	54.51	54.73	53.78	54.10	3,559,143	-0.61(-1.11%)
Aug 10, 2009	54.56	55.06	54.40	54.71	1,536,461	-0.13(-0.24%)
Aug 07, 2009	54.57	55.34	54.18	54.84	2,011,702	+1.07(+1.99%)
Aug 06, 2009	54.94	55.00	53.68	53.77	2,091,542	-0.85(-1.57%)
Aug 05, 2009	55.42	55.53	54.26	54.63	1,942,995	-0.85(-1.54%)
Aug 04, 2009	54.77	55.59	54.68	55.48	1,751,317	+0.50(+0.91%)

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.