Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	55.77	55.97	54.38	54.68	3,952,301	-1.38(-2.46%)
Oct 29, 2009	55.56	56.36	55.30	56.06	3,849,186	+0.99(+1.80%)
Oct 28, 2009	56.95	57.04	54.87	55.06	2,419,255	-2.01(-3.53%)
Oct 27, 2009	57.98	58.21	56.99	57.08	3,237,432	-0.81(-1.39%)
Oct 26, 2009	58.55	59.48	57.66	57.88	2,208,248	-0.59(-1.01%)
Oct 23, 2009	58.73	58.84	58.29	58.47	2,082,229	-1.09(-1.83%)
Oct 22, 2009	58.71	59.80	58.12	59.56	1,722,836	+0.70(+1.19%)
Oct 21, 2009	59.47	60.58	58.72	58.87	3,004,951	-0.78(-1.31%)
Oct 20, 2009	59.33	59.76	59.29	59.65	2,563,799	-0.76(-1.26%)
Oct 19, 2009	60.13	60.75	59.71	60.41	1,240,457	+0.44(+0.73%)
Oct 16, 2009	60.00	60.25	59.41	59.97	1,454,878	-0.38(-0.64%)
Oct 15, 2009	60.07	60.58	60.07	60.35	1,366,834	-0.09(-0.15%)
Oct 14, 2009	60.27	60.57	59.73	60.44	1,587,643	+1.07(+1.81%)
Oct 13, 2009	59.48	59.70	58.89	59.37	1,847,266	-0.22(-0.38%)
Oct 12, 2009	60.07	60.11	59.29	59.59	928,766	+0.04(+0.08%)
Oct 09, 2009	58.86	59.64	58.80	59.55	758,956	+0.77(+1.31%)
Oct 08, 2009	59.00	59.45	58.64	58.78	1,744,813	+0.37(+0.63%)
Oct 07, 2009	58.29	58.65	58.12	58.41	882,574	+0.05(+0.09%)
Oct 06, 2009	57.84	58.65	57.71	58.36	2,706,432	+0.94(+1.64%)
Oct 05, 2009	56.74	57.64	56.48	57.42	1,734,215	+1.00(+1.78%)
Oct 02, 2009	56.23	56.88	56.11	56.42	1,852,763	-0.30(-0.52%)
Oct 01, 2009	58.48	58.56	56.71	56.71	1,963,868	-1.83(-3.12%)
Sep 30, 2009	59.19	59.36	57.80	58.54	2,864,420	-0.65(-1.10%)
Sep 29, 2009	59.39	59.82	59.06	59.19	891,700	-0.13(-0.23%)
Sep 28, 2009	58.43	59.70	58.28	59.32	688,884	+1.22(+2.09%)
Sep 25, 2009	58.13	58.47	57.75	58.11	1,865,625	-0.33(-0.57%)
Sep 24, 2009	59.65	59.77	58.05	58.44	1,816,584	-1.14(-1.91%)
Sep 23, 2009	60.14	60.54	59.43	59.57	1,884,237	-0.48(-0.80%)
Sep 22, 2009	60.21	60.25	59.69	60.06	3,052,748	+0.25(+0.42%)
Sep 21, 2009	59.21	60.00	59.09	59.81	1,242,971	+0.09(+0.15%)
Sep 18, 2009	59.80	59.91	59.15	59.72	1,124,624	+0.47(+0.79%)
Sep 17, 2009	59.38	60.00	59.23	59.25	1,269,552	+0.53(+0.90%)
Sep 16, 2009	58.79	59.53	58.46	58.72	682,433	+0.26(+0.44%)
Sep 15, 2009	58.22	58.65	57.91	58.46	1,235,788	+0.29(+0.49%)
Sep 14, 2009	57.26	58.25	57.08	58.18	2,432,847	+0.59(+1.03%)
Sep 11, 2009	57.82	58.12	57.32	57.59	1,298,653	-0.17(-0.29%)
Sep 10, 2009	57.06	57.81	56.69	57.76	1,276,467	+0.73(+1.29%)
Sep 09, 2009	56.12	57.28	55.91	57.02	1,725,483	+1.01(+1.81%)
Sep 08, 2009	55.98	56.03	55.35	56.01	1,339,480	+0.61(+1.10%)
Sep 04, 2009	54.47	55.49	54.32	55.40	1,630,194	+0.86(+1.57%)
Sep 03, 2009	54.19	54.63	53.61	54.55	1,635,462	+0.57(+1.06%)
Sep 02, 2009	53.87	54.30	53.83	53.97	2,856,324	-0.04(-0.07%)
Sep 01, 2009	54.86	56.06	53.91	54.01	1,928,813	-1.18(-2.14%)
Aug 31, 2009	55.27	55.40	54.82	55.19	2,029,587	-0.64(-1.15%)
Aug 28, 2009	56.73	56.90	55.45	55.83	979,659	-0.36(-0.64%)
Aug 27, 2009	56.22	56.33	55.12	56.19	775,325	-0.06(-0.11%)
Aug 26, 2009	56.09	56.59	55.90	56.25	1,956,388	+0.06(+0.11%)
Aug 25, 2009	56.20	56.75	56.03	56.19	1,264,148	+0.22(+0.40%)
Aug 24, 2009	56.25	56.52	55.73	55.97	856,152	+0.10(+0.18%)
Aug 21, 2009	55.46	56.16	55.26	55.87	1,561,990	+0.99(+1.81%)
Aug 20, 2009	54.28	55.03	54.03	54.88	2,354,023	+0.44(+0.81%)
Aug 19, 2009	52.98	54.44	52.89	54.44	1,167,879	+0.76(+1.42%)
Aug 18, 2009	53.31	53.91	53.07	53.68	2,001,058	+0.74(+1.39%)
Aug 17, 2009	53.27	53.44	52.81	52.94	1,586,833	-1.53(-2.82%)
Aug 14, 2009	55.48	55.48	53.91	54.47	1,801,870	-1.01(-1.82%)
Aug 13, 2009	55.41	55.67	54.68	55.48	1,313,230	+0.42(+0.76%)
Aug 12, 2009	54.22	55.73	54.22	55.06	1,678,307	+0.71(+1.30%)
Aug 11, 2009	54.77	54.99	54.03	54.36	3,542,473	-0.61(-1.11%)
Aug 10, 2009	54.81	55.32	54.65	54.97	1,529,264	-0.13(-0.24%)
Aug 07, 2009	54.82	55.60	54.44	55.10	2,002,280	+1.07(+1.99%)
Aug 06, 2009	55.20	55.26	53.94	54.03	2,081,745	-0.86(-1.56%)
Aug 05, 2009	55.68	55.79	54.52	54.88	1,933,895	-0.86(-1.54%)
Aug 04, 2009	55.03	55.85	54.94	55.74	1,743,114	+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.