Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	55.56	55.76	54.17	54.47	3,967,128	-1.37(-2.46%)
Oct 29, 2009	55.35	56.15	55.09	55.85	3,863,626	+0.99(+1.80%)
Oct 28, 2009	56.74	56.83	54.66	54.86	2,428,331	-2.01(-3.53%)
Oct 27, 2009	57.76	58.00	56.77	56.86	3,249,578	-0.80(-1.39%)
Oct 26, 2009	58.33	59.25	57.44	57.67	2,216,532	-0.59(-1.01%)
Oct 23, 2009	58.52	58.62	58.08	58.25	2,090,041	-1.09(-1.83%)
Oct 22, 2009	58.49	59.57	57.91	59.34	1,729,299	+0.70(+1.19%)
Oct 21, 2009	59.24	60.35	58.50	58.65	3,016,224	-0.78(-1.31%)
Oct 20, 2009	59.11	59.54	59.07	59.42	2,573,417	-0.76(-1.26%)
Oct 19, 2009	59.90	60.52	59.48	60.18	1,245,111	+0.44(+0.73%)
Oct 16, 2009	59.78	60.03	59.19	59.74	1,460,336	-0.38(-0.64%)
Oct 15, 2009	59.84	60.36	59.84	60.13	1,371,962	-0.09(-0.15%)
Oct 14, 2009	60.05	60.34	59.51	60.22	1,593,598	+1.07(+1.81%)
Oct 13, 2009	59.26	59.48	58.67	59.15	1,854,196	-0.22(-0.38%)
Oct 12, 2009	59.84	59.89	59.07	59.37	932,250	+0.04(+0.08%)
Oct 09, 2009	58.64	59.41	58.58	59.32	761,803	+0.77(+1.31%)
Oct 08, 2009	58.78	59.23	58.42	58.56	1,751,359	+0.37(+0.63%)
Oct 07, 2009	58.07	58.43	57.91	58.19	885,885	+0.05(+0.09%)
Oct 06, 2009	57.62	58.43	57.50	58.14	2,716,585	+0.94(+1.64%)
Oct 05, 2009	56.53	57.43	56.27	57.20	1,740,721	+1.00(+1.78%)
Oct 02, 2009	56.02	56.67	55.90	56.20	1,859,713	-0.29(-0.52%)
Oct 01, 2009	58.26	58.34	56.50	56.50	1,971,235	-1.82(-3.12%)
Sep 30, 2009	58.97	59.14	57.59	58.32	2,875,166	-0.65(-1.10%)
Sep 29, 2009	59.16	59.59	58.84	58.97	895,045	-0.13(-0.23%)
Sep 28, 2009	58.21	59.48	58.06	59.10	691,468	+1.21(+2.09%)
Sep 25, 2009	57.92	58.25	57.53	57.89	1,872,624	-0.33(-0.57%)
Sep 24, 2009	59.43	59.55	57.84	58.22	1,823,398	-1.13(-1.91%)
Sep 23, 2009	59.91	60.31	59.21	59.35	1,891,306	-0.48(-0.80%)
Sep 22, 2009	59.98	60.03	59.47	59.83	3,064,200	+0.31(+0.52%)
Sep 21, 2009	58.92	59.72	58.81	59.52	1,248,923	+0.09(+0.15%)
Sep 18, 2009	59.51	59.63	58.87	59.43	1,130,010	+0.46(+0.79%)
Sep 17, 2009	59.09	59.72	58.95	58.97	1,275,632	+0.53(+0.90%)
Sep 16, 2009	58.51	59.25	58.19	58.44	685,701	+0.26(+0.44%)
Sep 15, 2009	57.95	58.37	57.63	58.19	1,241,706	+0.28(+0.49%)
Sep 14, 2009	56.98	57.97	56.81	57.90	2,444,498	+0.59(+1.03%)
Sep 11, 2009	57.54	57.85	57.05	57.31	1,304,873	-0.17(-0.29%)
Sep 10, 2009	56.79	57.54	56.42	57.48	1,282,580	+0.73(+1.29%)
Sep 09, 2009	55.85	57.01	55.64	56.75	1,733,746	+1.01(+1.80%)
Sep 08, 2009	55.71	55.76	55.09	55.75	1,345,894	+0.61(+1.10%)
Sep 04, 2009	54.21	55.23	54.06	55.14	1,638,001	+0.85(+1.57%)
Sep 03, 2009	53.93	54.37	53.35	54.28	1,643,294	+0.57(+1.06%)
Sep 02, 2009	53.61	54.04	53.57	53.72	2,870,003	-0.04(-0.07%)
Sep 01, 2009	54.60	55.79	53.65	53.75	1,938,050	-1.18(-2.14%)
Aug 31, 2009	55.01	55.13	54.56	54.93	2,039,306	-0.64(-1.15%)
Aug 28, 2009	56.46	56.63	55.19	55.57	984,350	-0.36(-0.64%)
Aug 27, 2009	55.95	56.06	54.85	55.92	779,038	-0.06(-0.11%)
Aug 26, 2009	55.83	56.32	55.63	55.99	1,965,757	+0.06(+0.11%)
Aug 25, 2009	55.93	56.48	55.76	55.92	1,270,202	+0.22(+0.40%)
Aug 24, 2009	55.98	56.25	55.46	55.70	860,252	+0.10(+0.18%)
Aug 21, 2009	55.19	55.89	55.00	55.60	1,569,470	+0.99(+1.81%)
Aug 20, 2009	54.02	54.77	53.78	54.61	2,365,296	+0.44(+0.81%)
Aug 19, 2009	52.73	54.18	52.64	54.18	1,173,472	+0.76(+1.42%)
Aug 18, 2009	53.06	53.65	52.82	53.42	2,010,641	+0.73(+1.39%)
Aug 17, 2009	53.02	53.19	52.56	52.69	1,594,433	-1.53(-2.82%)
Aug 14, 2009	55.21	55.21	53.65	54.21	1,810,499	-1.01(-1.82%)
Aug 13, 2009	55.15	55.41	54.42	55.22	1,319,519	+0.42(+0.76%)
Aug 12, 2009	53.96	55.46	53.96	54.80	1,686,345	+0.70(+1.30%)
Aug 11, 2009	54.51	54.73	53.78	54.10	3,559,437	-0.61(-1.11%)
Aug 10, 2009	54.55	55.06	54.39	54.70	1,536,588	-0.13(-0.24%)
Aug 07, 2009	54.56	55.34	54.18	54.84	2,011,869	+1.07(+1.99%)
Aug 06, 2009	54.94	55.00	53.68	53.77	2,091,715	-0.85(-1.56%)
Aug 05, 2009	55.42	55.52	54.26	54.62	1,943,156	-0.85(-1.54%)
Aug 04, 2009	54.77	55.59	54.68	55.48	1,751,462	+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.