Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	63.27	63.42	60.66	61.14	1,849,256	-2.35(-3.70%)
Oct 29, 2009	61.52	63.49	61.52	63.49	1,540,215	+2.55(+4.18%)
Oct 28, 2009	63.05	63.05	60.76	60.94	1,774,907	-2.60(-4.09%)
Oct 27, 2009	62.62	64.25	62.19	63.54	1,810,136	+1.31(+2.11%)
Oct 26, 2009	63.33	65.12	61.94	62.23	1,539,609	-0.87(-1.38%)
Oct 23, 2009	63.31	63.46	62.65	63.10	1,391,060	-0.85(-1.33%)
Oct 22, 2009	63.77	64.05	62.73	63.95	1,059,936	+0.27(+0.42%)
Oct 21, 2009	63.44	65.00	63.20	63.68	1,177,343	-0.11(-0.17%)
Oct 20, 2009	62.75	64.01	62.70	63.79	1,335,072	-0.57(-0.89%)
Oct 19, 2009	63.75	64.53	63.16	64.36	1,143,329	+0.49(+0.77%)
Oct 16, 2009	63.88	64.27	63.13	63.87	1,440,694	-0.79(-1.22%)
Oct 15, 2009	62.77	64.66	62.28	64.66	1,657,826	+1.71(+2.72%)
Oct 14, 2009	62.72	63.02	62.10	62.95	1,671,986	+1.19(+1.93%)
Oct 13, 2009	62.00	62.08	60.66	61.76	1,438,649	-0.27(-0.44%)
Oct 12, 2009	62.55	62.78	61.69	62.03	1,057,076	+0.61(+0.99%)
Oct 09, 2009	60.78	61.50	60.73	61.42	1,336,638	+0.22(+0.36%)
Oct 08, 2009	59.78	61.36	59.59	61.20	1,839,354	+1.82(+3.07%)
Oct 07, 2009	58.63	59.40	58.08	59.38	1,791,321	+0.39(+0.66%)
Oct 06, 2009	58.12	59.42	57.68	58.99	2,004,415	+1.43(+2.48%)
Oct 05, 2009	56.33	57.72	55.64	57.56	2,062,673	+1.99(+3.58%)
Oct 02, 2009	54.98	55.95	54.55	55.57	1,479,454	-0.33(-0.59%)
Oct 01, 2009	57.40	57.76	55.78	55.90	1,876,150	-1.67(-2.90%)
Sep 30, 2009	58.41	58.57	56.89	57.57	1,954,106	-0.53(-0.91%)
Sep 29, 2009	58.45	58.62	57.27	58.10	1,981,124	-0.39(-0.66%)
Sep 28, 2009	57.61	58.65	57.32	58.49	1,353,772	+0.87(+1.51%)
Sep 25, 2009	57.97	58.60	57.19	57.62	1,813,216	-0.41(-0.71%)
Sep 24, 2009	59.43	60.17	57.69	58.03	1,569,345	-1.83(-3.06%)
Sep 23, 2009	61.63	61.66	59.82	59.86	1,685,054	-1.60(-2.60%)
Sep 22, 2009	60.93	62.12	60.53	61.46	1,557,740	+1.54(+2.57%)
Sep 21, 2009	59.40	60.20	58.87	59.92	926,705	-0.51(-0.84%)
Sep 18, 2009	61.47	61.47	60.20	60.43	1,402,929	-0.54(-0.89%)
Sep 17, 2009	61.44	61.97	60.56	60.97	1,316,708	-0.82(-1.33%)
Sep 16, 2009	62.01	62.01	61.24	61.79	1,496,322	+0.63(+1.03%)
Sep 15, 2009	61.00	61.72	60.47	61.16	1,875,010	+0.41(+0.67%)
Sep 14, 2009	59.09	60.92	58.99	60.75	1,691,257	+0.87(+1.45%)
Sep 11, 2009	60.30	60.84	59.32	59.88	1,104,398	-0.25(-0.42%)
Sep 10, 2009	58.25	60.15	58.25	60.13	1,458,443	+1.47(+2.51%)
Sep 09, 2009	58.62	58.93	57.97	58.66	1,252,290	+0.26(+0.45%)
Sep 08, 2009	57.98	58.83	57.98	58.40	1,867,617	+1.38(+2.42%)
Sep 04, 2009	56.15	57.10	55.95	57.02	770,791	+0.89(+1.59%)
Sep 03, 2009	57.24	57.24	55.60	56.13	1,564,846	-0.17(-0.30%)
Sep 02, 2009	55.71	56.72	55.57	56.30	1,441,432	+0.39(+0.70%)
Sep 01, 2009	56.80	57.66	55.87	55.91	1,550,812	-1.09(-1.91%)
Aug 31, 2009	57.58	57.94	56.64	57.00	1,236,150	-1.63(-2.78%)
Aug 28, 2009	59.07	59.29	58.30	58.63	1,089,221	-0.06(-0.10%)
Aug 27, 2009	58.08	58.81	57.00	58.69	1,354,320	+0.15(+0.26%)
Aug 26, 2009	58.56	59.01	57.60	58.54	1,745,318	-0.57(-0.96%)
Aug 25, 2009	61.05	61.36	58.96	59.11	1,409,178	-1.55(-2.56%)
Aug 24, 2009	59.86	61.28	59.70	60.66	1,744,460	+1.36(+2.29%)
Aug 21, 2009	58.62	59.42	58.46	59.30	1,164,887	+1.36(+2.35%)
Aug 20, 2009	58.24	58.54	57.46	57.94	1,205,170	-0.11(-0.19%)
Aug 19, 2009	55.66	58.78	55.29	58.05	1,810,206	+1.73(+3.07%)
Aug 18, 2009	55.69	56.54	55.69	56.32	1,407,610	+0.14(+0.25%)
Aug 17, 2009	56.91	57.05	55.61	56.18	1,096,760	-1.98(-3.40%)
Aug 14, 2009	58.82	59.06	57.64	58.16	1,188,677	-0.62(-1.05%)
Aug 13, 2009	58.16	59.29	57.77	58.78	1,775,743	+0.98(+1.70%)
Aug 12, 2009	57.13	58.35	57.10	57.80	1,447,376	+0.48(+0.84%)
Aug 11, 2009	58.25	58.28	57.17	57.32	1,462,532	-1.23(-2.10%)
Aug 10, 2009	57.17	58.67	57.17	58.55	1,648,164	+1.04(+1.81%)
Aug 07, 2009	58.54	58.68	57.30	57.51	1,335,121	-0.11(-0.19%)
Aug 06, 2009	59.22	59.59	56.50	57.62	2,599,047	-2.06(-3.45%)
Aug 05, 2009	59.00	60.26	58.38	59.68	2,073,575	+0.68(+1.15%)
Aug 04, 2009	59.07	59.42	58.62	59.00	1,368,501	-0.71(-1.19%)

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.