Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	83.89	84.03	83.89	84.01	1,421,881	+0.09(+0.11%)
Sep 29, 2009	83.87	83.94	83.83	83.92	1,051,301	+0.01(+0.01%)
Sep 28, 2009	83.96	83.97	83.90	83.91	716,388	-0.03(-0.03%)
Sep 25, 2009	83.96	83.97	83.88	83.94	866,303	-0.04(-0.04%)
Sep 24, 2009	83.91	83.99	83.90	83.98	859,891	+0.03(+0.03%)
Sep 23, 2009	83.83	83.96	83.80	83.95	943,267	+0.13(+0.16%)
Sep 22, 2009	83.84	83.87	83.82	83.82	711,264	-0.02(-0.02%)
Sep 21, 2009	83.81	83.88	83.81	83.84	600,704	+0.03(+0.04%)
Sep 18, 2009	83.86	83.88	83.42	83.81	1,287,281	-0.08(-0.10%)
Sep 17, 2009	83.77	83.90	83.74	83.89	832,584	+0.08(+0.10%)
Sep 16, 2009	83.88	83.90	83.76	83.81	709,287	-0.07(-0.09%)
Sep 15, 2009	83.81	83.89	83.81	83.88	657,498	+0.04(+0.05%)
Sep 14, 2009	83.95	83.95	83.83	83.84	636,071	-0.05(-0.06%)
Sep 11, 2009	83.95	84.02	83.89	83.89	850,471	-0.03(-0.04%)
Sep 10, 2009	83.92	83.98	83.90	83.92	577,646	+0.05(+0.06%)
Sep 09, 2009	83.84	83.89	83.80	83.87	598,462	+0.01(+0.01%)
Sep 08, 2009	83.89	83.89	83.82	83.86	640,776	+0.01(+0.01%)
Sep 04, 2009	83.89	83.91	83.84	83.85	489,825	-0.04(-0.05%)
Sep 03, 2009	83.93	83.93	83.87	83.89	505,267	-0.08(-0.10%)
Sep 02, 2009	83.92	83.97	83.87	83.97	690,848	+0.09(+0.11%)
Sep 01, 2009	83.84	83.92	83.76	83.88	926,997	-0.04(-0.05%)
Aug 31, 2009	83.86	83.93	83.82	83.92	541,101	+0.06(+0.07%)
Aug 28, 2009	83.72	83.86	83.72	83.86	764,024	+0.09(+0.11%)
Aug 27, 2009	83.77	83.82	83.73	83.77	605,173	-0.01(-0.01%)
Aug 26, 2009	83.80	83.81	83.73	83.78	733,124	+0.05(+0.06%)
Aug 25, 2009	83.75	83.76	83.66	83.73	664,430	+0.00(+0.00%)
Aug 24, 2009	83.62	83.75	83.59	83.73	555,809	+0.10(+0.12%)
Aug 21, 2009	83.76	83.79	83.60	83.63	848,073	-0.13(-0.16%)
Aug 20, 2009	83.77	83.80	83.74	83.76	588,784	-0.02(-0.02%)
Aug 19, 2009	83.79	83.82	83.75	83.78	1,102,703	+0.04(+0.05%)
Aug 18, 2009	83.76	83.77	83.70	83.74	691,584	-0.02(-0.02%)
Aug 17, 2009	83.72	83.80	83.72	83.76	750,788	+0.09(+0.11%)
Aug 14, 2009	83.60	83.74	83.59	83.67	514,987	+0.06(+0.07%)
Aug 13, 2009	83.52	83.62	83.48	83.61	874,768	+0.14(+0.17%)
Aug 12, 2009	83.47	83.50	83.38	83.47	856,856	+0.03(+0.04%)
Aug 11, 2009	83.37	83.46	83.37	83.44	870,775	+0.09(+0.11%)
Aug 10, 2009	83.28	83.38	83.27	83.35	638,941	+0.13(+0.16%)
Aug 07, 2009	83.24	83.27	83.19	83.22	1,192,119	-0.14(-0.17%)
Aug 06, 2009	83.34	83.41	83.33	83.36	892,252	+0.00(+0.00%)
Aug 05, 2009	83.32	83.50	83.32	83.36	1,230,416	-0.03(-0.04%)
Aug 04, 2009	83.48	83.50	83.35	83.39	940,137	-0.07(-0.08%)
Aug 03, 2009	83.51	83.52	83.38	83.46	1,073,762	-0.23(-0.28%)
Jul 31, 2009	83.57	83.69	83.57	83.69	624,179	+0.14(+0.17%)
Jul 30, 2009	83.51	83.56	83.48	83.55	774,147	+0.01(+0.01%)
Jul 29, 2009	83.63	83.65	83.45	83.54	635,607	-0.05(-0.06%)
Jul 28, 2009	83.67	83.72	83.56	83.59	763,158	-0.06(-0.08%)
Jul 27, 2009	83.60	83.68	83.57	83.65	707,591	-0.05(-0.06%)
Jul 24, 2009	83.66	83.73	83.65	83.70	1,046	+0.05(+0.06%)
Jul 23, 2009	83.79	83.80	83.62	83.65	1,025,991	-0.15(-0.18%)
Jul 22, 2009	83.90	83.90	83.78	83.80	627,945	-0.04(-0.05%)
Jul 21, 2009	83.71	83.91	83.71	83.84	1,071,709	+0.10(+0.12%)
Jul 20, 2009	83.66	83.78	83.65	83.74	808,756	-0.01(-0.01%)
Jul 17, 2009	83.72	83.77	83.71	83.75	833,076	-0.03(-0.04%)
Jul 16, 2009	83.81	83.83	83.76	83.78	504,425	+0.13(+0.16%)
Jul 15, 2009	83.78	83.80	83.65	83.65	747,121	-0.20(-0.24%)
Jul 14, 2009	83.84	83.91	83.82	83.85	488,805	-0.06(-0.07%)
Jul 13, 2009	83.94	83.97	83.89	83.91	699,730	-0.05(-0.06%)
Jul 10, 2009	83.94	83.98	83.90	83.96	666,138	+0.08(+0.10%)
Jul 09, 2009	83.85	83.92	83.84	83.88	824,013	-0.04(-0.05%)
Jul 08, 2009	83.81	83.96	83.77	83.92	773,676	+0.13(+0.16%)
Jul 07, 2009	83.80	83.87	83.76	83.79	1,668,248	-0.01(-0.01%)
Jul 06, 2009	83.76	83.84	83.74	83.80	474,353	+0.03(+0.04%)
Jul 02, 2009	83.77	83.80	83.72	83.77	544,283	+0.09(+0.11%)

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.