Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	55.77	55.96	54.37	54.67	3,952,628	-1.38(-2.46%)
Oct 29, 2009	55.55	56.36	55.29	56.05	3,849,505	+0.99(+1.80%)
Oct 28, 2009	56.95	57.04	54.86	55.06	2,419,456	-2.01(-3.53%)
Oct 27, 2009	57.98	58.21	56.98	57.07	3,237,701	-0.81(-1.39%)
Oct 26, 2009	58.55	59.47	57.65	57.88	2,208,430	-0.59(-1.01%)
Oct 23, 2009	58.73	58.84	58.29	58.47	2,082,402	-1.09(-1.83%)
Oct 22, 2009	58.70	59.79	58.12	59.56	1,722,979	+0.70(+1.19%)
Oct 21, 2009	59.46	60.57	58.72	58.86	3,005,200	-0.78(-1.31%)
Oct 20, 2009	59.33	59.76	59.28	59.64	2,564,012	-0.76(-1.26%)
Oct 19, 2009	60.12	60.74	59.70	60.40	1,240,560	+0.44(+0.73%)
Oct 16, 2009	60.00	60.25	59.41	59.96	1,454,999	-0.38(-0.64%)
Oct 15, 2009	60.06	60.58	60.06	60.35	1,366,947	-0.09(-0.15%)
Oct 14, 2009	60.27	60.57	59.73	60.44	1,587,774	+1.07(+1.81%)
Oct 13, 2009	59.48	59.69	58.89	59.36	1,847,419	-0.22(-0.38%)
Oct 12, 2009	60.06	60.11	59.28	59.59	928,843	+0.04(+0.08%)
Oct 09, 2009	58.85	59.63	58.79	59.54	759,018	+0.77(+1.31%)
Oct 08, 2009	59.00	59.44	58.64	58.77	1,744,958	+0.37(+0.63%)
Oct 07, 2009	58.28	58.65	58.12	58.41	882,647	+0.05(+0.09%)
Oct 06, 2009	57.83	58.65	57.71	58.35	2,706,656	+0.94(+1.64%)
Oct 05, 2009	56.73	57.64	56.47	57.41	1,734,358	+1.00(+1.78%)
Oct 02, 2009	56.22	56.88	56.11	56.41	1,852,916	-0.30(-0.52%)
Oct 01, 2009	58.48	58.56	56.71	56.71	1,964,030	-1.83(-3.12%)
Sep 30, 2009	59.18	59.35	57.80	58.53	2,864,658	-0.65(-1.10%)
Sep 29, 2009	59.38	59.81	59.06	59.18	891,773	-0.13(-0.23%)
Sep 28, 2009	58.42	59.69	58.27	59.32	688,941	+1.22(+2.09%)
Sep 25, 2009	58.13	58.47	57.74	58.10	1,865,780	-0.33(-0.57%)
Sep 24, 2009	59.65	59.77	58.05	58.43	1,816,734	-1.14(-1.91%)
Sep 23, 2009	60.13	60.53	59.43	59.57	1,884,393	-0.48(-0.80%)
Sep 22, 2009	60.20	60.25	59.69	60.05	3,053,000	+0.25(+0.42%)
Sep 21, 2009	59.20	60.00	59.09	59.80	1,243,074	+0.09(+0.15%)
Sep 18, 2009	59.79	59.91	59.15	59.71	1,124,717	+0.47(+0.79%)
Sep 17, 2009	59.37	60.00	59.23	59.25	1,269,657	+0.53(+0.90%)
Sep 16, 2009	58.78	59.52	58.46	58.72	682,489	+0.26(+0.44%)
Sep 15, 2009	58.22	58.65	57.90	58.46	1,235,890	+0.29(+0.49%)
Sep 14, 2009	57.25	58.24	57.07	58.17	2,433,048	+0.59(+1.03%)
Sep 11, 2009	57.82	58.12	57.31	57.58	1,298,761	-0.17(-0.29%)
Sep 10, 2009	57.05	57.81	56.69	57.75	1,276,572	+0.73(+1.29%)
Sep 09, 2009	56.12	57.28	55.90	57.02	1,725,626	+1.01(+1.81%)
Sep 08, 2009	55.97	56.03	55.35	56.01	1,339,591	+0.61(+1.10%)
Sep 04, 2009	54.47	55.49	54.32	55.40	1,630,329	+0.86(+1.57%)
Sep 03, 2009	54.18	54.63	53.60	54.54	1,635,597	+0.57(+1.06%)
Sep 02, 2009	53.86	54.30	53.82	53.97	2,856,561	-0.04(-0.07%)
Sep 01, 2009	54.85	56.05	53.91	54.00	1,928,973	-1.18(-2.14%)
Aug 31, 2009	55.27	55.39	54.82	55.18	2,029,755	-0.64(-1.15%)
Aug 28, 2009	56.72	56.89	55.45	55.83	979,740	-0.36(-0.64%)
Aug 27, 2009	56.21	56.33	55.11	56.19	775,389	-0.06(-0.11%)
Aug 26, 2009	56.09	56.58	55.89	56.25	1,956,550	+0.06(+0.11%)
Aug 25, 2009	56.20	56.74	56.03	56.19	1,264,253	+0.22(+0.40%)
Aug 24, 2009	56.24	56.52	55.72	55.96	856,223	+0.10(+0.18%)
Aug 21, 2009	55.45	56.15	55.26	55.86	1,562,119	+0.99(+1.81%)
Aug 20, 2009	54.27	55.02	54.03	54.87	2,354,218	+0.44(+0.81%)
Aug 19, 2009	52.97	54.43	52.89	54.43	1,167,975	+0.76(+1.42%)
Aug 18, 2009	53.31	53.91	53.06	53.67	2,001,224	+0.74(+1.39%)
Aug 17, 2009	53.27	53.44	52.80	52.93	1,586,965	-1.53(-2.82%)
Aug 14, 2009	55.47	55.47	53.91	54.47	1,802,020	-1.01(-1.82%)
Aug 13, 2009	55.41	55.67	54.67	55.48	1,313,339	+0.42(+0.76%)
Aug 12, 2009	54.22	55.72	54.22	55.06	1,678,446	+0.71(+1.30%)
Aug 11, 2009	54.76	54.99	54.03	54.35	3,542,766	-0.61(-1.11%)
Aug 10, 2009	54.81	55.32	54.65	54.96	1,529,391	-0.13(-0.24%)
Aug 07, 2009	54.82	55.60	54.43	55.10	2,002,446	+1.07(+1.99%)
Aug 06, 2009	55.19	55.26	53.93	54.02	2,081,918	-0.86(-1.57%)
Aug 05, 2009	55.68	55.78	54.51	54.88	1,934,055	-0.86(-1.54%)
Aug 04, 2009	55.02	55.85	54.93	55.74	1,743,259	+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.