Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	91.57	94.53	91.13	93.50	39,476,964	+1.00(+1.08%)
Oct 30, 2008	92.04	92.66	89.72	92.50	42,804,208	+3.76(+4.24%)
Oct 29, 2008	90.49	93.62	88.70	88.74	50,634,348	-2.40(-2.63%)
Oct 28, 2008	83.84	91.14	81.70	91.14	53,376,012	+10.74(+13.36%)
Oct 27, 2008	82.58	85.98	80.38	80.40	37,143,620	-2.69(-3.24%)
Oct 25, 2008	80.54	85.85	80.15	83.09	0	+0.00(+0.00%)
Oct 24, 2008	80.54	85.85	80.15	83.09	49,334,896	-4.81(-5.47%)
Oct 23, 2008	85.67	87.95	82.40	87.90	59,586,696	+2.40(+2.81%)
Oct 22, 2008	88.06	88.42	83.33	85.50	37,434,832	-4.84(-5.36%)
Oct 21, 2008	91.54	92.80	89.97	90.34	26,527,222	-2.66(-2.86%)
Oct 20, 2008	89.48	93.02	88.74	93.00	34,522,880	+5.46(+6.24%)
Oct 17, 2008	87.60	92.76	87.16	87.54	0	-2.16(-2.41%)
Oct 16, 2008	86.31	90.16	82.08	89.70	60,372,984	+4.54(+5.33%)
Oct 15, 2008	91.84	92.06	84.76	85.16	36,259,248	-8.51(-9.09%)
Oct 14, 2008	97.90	98.80	90.90	93.67	58,568,704	-1.36(-1.43%)
Oct 13, 2008	88.04	95.03	87.46	95.03	44,081,584	+11.28(+13.47%)
Oct 10, 2008	82.39	89.08	78.94	83.75	73,762,616	-1.95(-2.28%)
Oct 09, 2008	93.92	94.51	85.40	85.70	44,474,224	-5.70(-6.24%)
Oct 08, 2008	93.25	96.39	91.40	91.40	53,471,756	-3.74(-3.93%)
Oct 07, 2008	100.54	101.21	94.41	95.14	38,828,624	-4.76(-4.76%)
Oct 06, 2008	100.86	101.44	95.21	99.90	49,877,880	-3.30(-3.20%)
Oct 04, 2008	105.75	107.94	103.09	103.20	0	+0.00(+0.00%)
Oct 03, 2008	105.75	107.94	103.09	103.20	0	-2.11(-2.00%)
Oct 02, 2008	107.50	107.65	104.38	105.31	19,546,500	-3.33(-3.07%)
Oct 01, 2008	107.57	108.79	106.28	108.64	22,853,834	+0.60(+0.56%)
Sep 30, 2008	105.56	108.63	105.22	108.04	24,716,384	+2.82(+2.68%)
Sep 29, 2008	109.83	109.99	104.01	105.22	35,046,420	-5.93(-5.34%)
Sep 27, 2008	108.65	111.60	108.47	111.15	0	+0.00(+0.00%)
Sep 26, 2008	108.65	111.60	108.47	111.15	0	+1.04(+0.94%)
Sep 25, 2008	109.01	111.21	108.78	110.11	27,632,998	+1.61(+1.48%)
Sep 24, 2008	108.93	109.23	107.46	108.50	20,636,412	+0.00(+0.00%)
Sep 23, 2008	110.26	111.38	108.26	108.50	25,515,566	-2.00(-1.81%)
Sep 22, 2008	113.82	113.98	109.86	110.50	21,955,680	-3.07(-2.70%)
Sep 19, 2008	116.14	116.14	112.66	113.57	0	+3.25(+2.95%)
Sep 18, 2008	107.42	111.00	104.86	110.32	65,418,152	+3.47(+3.25%)
Sep 17, 2008	109.23	109.59	105.50	106.85	54,989,120	-3.89(-3.51%)
Sep 16, 2008	107.88	111.16	107.58	110.74	48,670,432	+1.10(+1.00%)
Sep 15, 2008	111.15	114.44	109.64	109.64	44,752,712	-5.15(-4.49%)
Sep 12, 2008	113.64	114.84	113.01	114.79	28,280,038	+0.03(+0.03%)
Sep 11, 2008	111.78	114.80	111.22	114.76	39,237,928	+1.68(+1.49%)
Sep 10, 2008	113.11	114.00	112.34	113.08	39,044,312	+0.55(+0.49%)
Sep 09, 2008	115.16	115.98	112.43	112.53	31,926,832	-2.63(-2.28%)
Sep 08, 2008	115.53	115.93	112.40	115.16	37,990,256	+2.81(+2.50%)
Sep 06, 2008	111.58	112.63	110.57	112.35	0	+0.00(+0.00%)
Sep 05, 2008	111.58	112.63	110.57	112.35	0	+0.18(+0.16%)
Sep 04, 2008	114.60	114.74	111.99	112.17	35,202,124	-3.34(-2.89%)
Sep 03, 2008	115.25	115.74	114.33	115.51	17,847,740	+0.25(+0.22%)
Sep 02, 2008	116.96	118.01	114.78	115.26	24,105,202	-0.19(-0.16%)
Aug 30, 2008	116.51	117.04	115.40	115.45	0	+0.00(+0.00%)
Aug 29, 2008	116.51	117.04	115.40	115.45	0	-1.61(-1.38%)
Aug 28, 2008	115.72	117.18	115.66	117.06	16,557,295	+1.96(+1.70%)
Aug 27, 2008	114.24	115.59	113.84	115.10	15,493,076	+0.92(+0.81%)
Aug 26, 2008	114.05	114.42	113.46	114.18	14,475,348	+0.26(+0.23%)
Aug 25, 2008	115.67	115.71	113.66	113.92	19,186,208	-2.40(-2.06%)
Aug 23, 2008	114.95	116.37	114.84	116.32	0	+0.00(+0.00%)
Aug 22, 2008	114.95	116.37	114.84	116.32	0	+2.22(+1.95%)
Aug 21, 2008	113.23	114.78	113.07	114.10	16,821,588	+0.01(+0.01%)
Aug 20, 2008	113.87	114.54	112.89	114.09	21,415,234	+0.54(+0.48%)
Aug 19, 2008	114.11	114.21	113.15	113.55	19,249,120	-1.44(-1.25%)
Aug 18, 2008	116.62	116.89	114.29	114.99	23,622,996	-1.54(-1.32%)
Aug 16, 2008	116.46	117.07	115.95	116.53	0	+0.00(+0.00%)
Aug 15, 2008	116.46	117.07	115.95	116.53	0	+0.11(+0.09%)
Aug 14, 2008	114.85	117.34	114.69	116.42	24,662,808	+1.02(+0.88%)
Aug 13, 2008	116.08	116.21	114.68	115.40	28,250,684	-1.23(-1.05%)
Aug 12, 2008	117.46	117.52	116.08	116.63	22,492,510	-1.25(-1.06%)
Aug 11, 2008	117.03	118.73	116.80	117.88	22,528,888	+0.83(+0.71%)
Aug 08, 2008	114.22	117.64	114.00	117.05	31,279,736	+2.47(+2.16%)
Aug 07, 2008	115.49	115.92	114.23	114.58	17,902,008	-1.91(-1.64%)
Aug 06, 2008	115.53	116.88	115.24	116.49	17,758,440	+0.49(+0.42%)
Aug 05, 2008	113.75	116.07	113.71	116.00	22,997,222	+3.14(+2.78%)
Aug 04, 2008	113.14	113.75	112.13	112.86	16,207,179	-0.38(-0.34%)

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.