Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	74.15	74.44	72.16	72.38	2,747,888	-1.03(-1.40%)
Sep 29, 2009	73.16	74.21	72.35	73.41	5,623,177	+1.22(+1.69%)
Sep 28, 2009	76.00	76.01	72.10	72.19	4,275,540	-2.85(-3.80%)
Sep 25, 2009	77.32	78.24	74.87	75.04	8,443,558	-15.12(-16.77%)
Sep 24, 2009	93.76	93.76	90.00	90.16	2,059,556	-2.25(-2.43%)
Sep 23, 2009	91.17	94.00	90.95	92.41	1,947,457	+1.59(+1.75%)
Sep 22, 2009	90.94	91.13	89.73	90.82	1,266,320	+0.15(+0.17%)
Sep 21, 2009	89.79	91.39	89.34	90.67	4,132,618	+1.41(+1.58%)
Sep 18, 2009	88.69	90.30	88.50	89.26	2,617,122	+1.01(+1.14%)
Sep 17, 2009	89.52	89.82	86.88	88.25	1,553,471	-1.10(-1.23%)
Sep 16, 2009	90.00	90.40	88.96	89.35	1,380,147	+0.15(+0.17%)
Sep 15, 2009	88.75	89.43	88.29	89.20	1,351,761	+0.92(+1.04%)
Sep 14, 2009	85.68	88.28	85.50	88.28	1,143,868	+2.58(+3.01%)
Sep 11, 2009	85.21	85.85	84.64	85.70	924,976	+0.55(+0.65%)
Sep 10, 2009	84.96	85.62	84.56	85.15	916,456	+0.80(+0.95%)
Sep 09, 2009	85.60	85.60	83.60	84.35	1,094,074	-1.25(-1.46%)
Sep 08, 2009	84.60	85.60	83.73	85.60	996,099	+1.20(+1.42%)
Sep 04, 2009	83.20	84.40	83.09	84.40	772,345	+0.45(+0.54%)
Sep 03, 2009	82.00	83.95	81.50	83.95	1,257,419	+2.50(+3.07%)
Sep 02, 2009	81.66	82.59	81.38	81.45	1,364,179	+0.24(+0.30%)
Sep 01, 2009	81.29	83.16	81.15	81.21	1,718,884	+0.86(+1.07%)
Aug 31, 2009	80.43	80.79	79.32	80.35	999,363	-0.15(-0.19%)
Aug 28, 2009	80.96	81.72	79.71	80.50	968,174	+0.58(+0.73%)
Aug 27, 2009	82.00	82.18	79.38	79.92	1,076,790	-2.03(-2.48%)
Aug 26, 2009	81.94	83.45	81.64	81.95	1,028,104	+0.00(+0.00%)
Aug 25, 2009	81.90	82.65	81.35	81.95	992,802	-0.20(-0.24%)
Aug 24, 2009	84.00	84.00	81.64	82.15	1,009,863	-1.59(-1.90%)
Aug 21, 2009	82.73	83.74	82.10	83.74	1,444,433	+1.72(+2.10%)
Aug 20, 2009	80.96	82.37	80.78	82.02	930,455	+1.69(+2.10%)
Aug 19, 2009	80.87	81.35	80.00	80.33	1,443,455	-1.16(-1.42%)
Aug 18, 2009	80.45	81.63	80.00	81.49	1,490,173	+3.39(+4.34%)
Aug 17, 2009	78.55	79.25	77.90	78.10	1,095,911	-2.19(-2.73%)
Aug 14, 2009	78.44	80.29	77.86	80.29	1,342,801	+2.39(+3.07%)
Aug 13, 2009	78.89	79.08	77.56	77.90	1,559,646	-0.10(-0.13%)
Aug 12, 2009	79.36	80.75	78.00	78.00	1,139,977	-1.40(-1.76%)
Aug 11, 2009	79.35	80.34	78.86	79.40	943,794	-0.30(-0.38%)
Aug 10, 2009	82.28	82.28	79.50	79.70	1,478,272	-3.91(-4.68%)
Aug 07, 2009	84.59	85.22	83.27	83.61	869,062	+0.61(+0.73%)
Aug 06, 2009	86.12	86.15	83.00	83.00	1,146,236	-2.99(-3.48%)
Aug 05, 2009	85.49	86.28	85.13	85.99	1,631,513	+1.49(+1.76%)
Aug 04, 2009	82.00	85.38	81.52	84.50	1,660,998	+2.68(+3.28%)
Jul 31, 2009	82.57	83.21	81.67	81.82	1,093,627	-0.96(-1.16%)
Jul 30, 2009	83.14	83.50	82.50	82.78	1,293,892	+0.41(+0.50%)
Jul 29, 2009	82.60	83.40	82.20	82.37	900,259	-0.68(-0.82%)
Jul 28, 2009	83.25	83.99	82.30	83.05	1,530,369	-0.94(-1.12%)
Jul 27, 2009	83.10	84.59	82.08	83.99	1,327,214	+1.49(+1.81%)
Jul 24, 2009	82.15	83.60	81.50	82.50	1,339,818	-0.79(-0.95%)
Jul 23, 2009	81.18	84.49	80.33	83.29	1,829,080	+2.70(+3.35%)
Jul 22, 2009	81.48	82.01	80.01	80.59	1,222,141	-1.40(-1.71%)
Jul 21, 2009	81.95	82.11	80.52	81.99	1,437,590	-1.19(-1.43%)
Jul 20, 2009	80.75	83.61	79.92	83.18	1,015,856	+2.43(+3.01%)
Jul 17, 2009	80.70	81.25	79.60	80.75	1,082,295	+0.02(+0.02%)
Jul 16, 2009	78.15	81.00	77.19	80.73	1,399,821	+2.33(+2.97%)
Jul 15, 2009	75.90	78.46	75.71	78.40	1,849,190	+3.06(+4.06%)
Jul 14, 2009	76.44	77.30	75.00	75.34	1,144,681	-1.66(-2.16%)
Jul 13, 2009	78.00	77.38	76.02	77.00	1,029,305	-0.94(-1.21%)
Jul 10, 2009	77.05	78.29	77.05	77.94	881,320	+0.89(+1.16%)
Jul 09, 2009	77.38	78.26	76.68	77.05	1,047,291	+0.60(+0.78%)
Jul 08, 2009	76.45	77.45	74.06	76.45	2,282,035	-1.05(-1.35%)
Jul 07, 2009	79.90	80.65	77.30	77.50	1,409,098	-2.07(-2.60%)
Jul 06, 2009	80.50	81.62	78.86	79.57	1,289,188	-1.53(-1.89%)
Jul 03, 2009	80.80	81.85	80.68	81.10	198,066	+0.17(+0.21%)

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.