Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	83.09	83.09	80.62	81.27	284,138	-2.26(-2.71%)
Oct 29, 2009	83.54	84.25	82.75	83.53	265,433	+1.12(+1.36%)
Oct 28, 2009	85.76	85.76	82.33	82.41	196,043	-3.22(-3.76%)
Oct 27, 2009	85.76	86.13	85.00	85.63	131,185	+0.37(+0.43%)
Oct 26, 2009	86.44	87.64	85.05	85.26	224,248	-1.19(-1.38%)
Oct 23, 2009	87.04	87.11	85.90	86.45	154,924	-1.63(-1.85%)
Oct 22, 2009	88.37	88.64	85.47	88.08	708,313	-0.61(-0.69%)
Oct 21, 2009	88.71	90.50	88.45	88.69	259,716	-0.43(-0.48%)
Oct 20, 2009	89.15	90.02	88.96	89.12	703,706	-1.97(-2.16%)
Oct 19, 2009	91.20	91.93	90.32	91.09	125,547	+0.22(+0.24%)
Oct 16, 2009	89.86	91.87	88.93	90.87	245,359	+0.69(+0.77%)
Oct 15, 2009	87.77	90.18	87.48	90.18	289,382	+1.74(+1.97%)
Oct 14, 2009	87.56	88.73	86.89	88.44	224,687	+1.99(+2.30%)
Oct 13, 2009	86.72	86.95	84.86	86.45	122,645	+0.19(+0.22%)
Oct 12, 2009	86.16	86.95	85.62	86.26	215,016	+1.10(+1.29%)
Oct 09, 2009	84.18	85.35	83.58	85.16	112,308	+0.67(+0.79%)
Oct 08, 2009	84.00	84.59	83.25	84.49	184,779	+0.59(+0.70%)
Oct 07, 2009	83.11	84.00	82.68	83.90	143,828	+0.90(+1.08%)
Oct 06, 2009	82.67	83.22	82.39	83.00	147,693	+1.24(+1.52%)
Oct 05, 2009	80.14	81.84	80.12	81.76	170,894	+1.74(+2.17%)
Oct 02, 2009	79.84	81.19	79.28	80.02	201,478	-0.68(-0.84%)
Oct 01, 2009	81.85	82.17	80.63	80.70	135,898	-0.93(-1.14%)
Sep 30, 2009	82.72	82.72	81.01	81.63	181,879	-1.10(-1.33%)
Sep 29, 2009	81.45	82.91	81.25	82.73	218,861	+1.28(+1.57%)
Sep 28, 2009	80.52	81.51	80.36	81.45	117,665	+1.01(+1.26%)
Sep 25, 2009	79.88	80.74	79.39	80.44	92,358	+0.12(+0.15%)
Sep 24, 2009	81.97	81.97	79.80	80.32	317,199	-1.46(-1.79%)
Sep 23, 2009	82.41	83.31	81.31	81.78	168,475	-0.59(-0.72%)
Sep 22, 2009	82.00	82.89	80.92	82.37	271,395	+0.73(+0.89%)
Sep 21, 2009	80.07	82.07	79.89	81.64	158,274	+0.54(+0.67%)
Sep 18, 2009	82.00	82.63	80.75	81.10	214,946	-0.29(-0.36%)
Sep 17, 2009	81.53	82.53	81.04	81.39	195,410	+0.44(+0.54%)
Sep 16, 2009	80.00	82.79	79.59	80.95	269,231	+0.96(+1.20%)
Sep 15, 2009	78.89	79.99	78.50	79.99	111,850	+1.20(+1.52%)
Sep 14, 2009	77.18	78.95	76.69	78.79	74,056	+0.93(+1.19%)
Sep 11, 2009	78.32	78.81	77.12	77.86	76,792	-0.06(-0.08%)
Sep 10, 2009	76.30	78.04	75.85	77.92	83,782	+1.79(+2.35%)
Sep 09, 2009	76.47	76.55	75.51	76.13	69,631	-0.22(-0.29%)
Sep 08, 2009	76.33	76.81	75.86	76.35	91,863	+0.79(+1.05%)
Sep 04, 2009	74.16	75.59	74.02	75.56	63,361	+1.21(+1.63%)
Sep 03, 2009	74.50	74.75	73.75	74.35	121,367	+0.06(+0.08%)
Sep 02, 2009	74.42	74.87	74.00	74.29	153,964	-0.58(-0.77%)
Sep 01, 2009	75.41	76.69	74.51	74.87	202,550	-1.26(-1.66%)
Aug 31, 2009	76.68	76.78	75.97	76.13	102,925	-1.32(-1.70%)
Aug 28, 2009	78.60	78.60	76.89	77.45	72,099	-0.27(-0.35%)
Aug 27, 2009	77.41	77.84	76.33	77.72	112,749	+0.04(+0.05%)
Aug 26, 2009	77.47	78.00	77.16	77.68	79,728	+0.06(+0.08%)
Aug 25, 2009	78.68	79.16	77.55	77.62	105,356	-1.03(-1.31%)
Aug 24, 2009	78.82	79.23	78.47	78.65	150,189	+0.26(+0.33%)
Aug 21, 2009	77.31	78.45	77.19	78.39	112,085	+1.58(+2.06%)
Aug 20, 2009	76.67	76.86	75.97	76.81	148,445	+0.54(+0.71%)
Aug 19, 2009	75.94	77.65	75.55	76.27	306,500	+0.10(+0.13%)
Aug 18, 2009	77.04	77.45	76.10	76.17	272,890	-0.80(-1.04%)
Aug 17, 2009	76.99	77.38	76.54	76.97	97,767	-1.45(-1.85%)
Aug 14, 2009	79.85	80.28	78.02	78.42	123,925	-1.37(-1.72%)
Aug 13, 2009	80.53	80.73	79.27	79.79	134,200	-0.74(-0.92%)
Aug 12, 2009	80.58	81.47	79.84	80.53	133,323	-0.48(-0.59%)
Aug 11, 2009	82.32	82.48	80.68	81.01	142,891	-1.15(-1.40%)
Aug 10, 2009	81.49	82.50	81.29	82.16	71,196	+0.40(+0.49%)
Aug 07, 2009	82.20	82.49	80.90	81.76	114,439	+0.50(+0.62%)
Aug 06, 2009	82.32	82.50	80.66	81.26	54,815	-0.39(-0.48%)
Aug 05, 2009	81.51	81.93	80.60	81.65	85,027	+0.01(+0.01%)
Aug 04, 2009	81.35	82.01	81.08	81.64	65,087	+0.15(+0.18%)

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.