Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	94.82	95.09	90.56	91.11	731,301	-3.82(-4.02%)
Oct 29, 2009	91.78	95.57	91.78	94.93	811,149	+3.16(+3.44%)
Oct 28, 2009	94.71	94.71	91.41	91.78	732,088	-5.52(-5.67%)
Oct 27, 2009	98.14	98.98	96.58	97.29	457,370	-1.02(-1.04%)
Oct 26, 2009	101.12	101.80	98.11	98.31	577,094	-1.30(-1.30%)
Oct 23, 2009	100.38	100.46	98.89	99.61	840,682	+1.99(+2.04%)
Oct 22, 2009	96.16	97.81	96.08	97.62	348,192	+1.84(+1.92%)
Oct 21, 2009	96.68	98.19	95.20	95.78	427,604	-1.43(-1.47%)
Oct 20, 2009	96.65	97.26	96.47	97.21	541,682	-2.10(-2.11%)
Oct 19, 2009	97.71	99.43	97.02	99.31	763,409	+5.21(+5.53%)
Oct 16, 2009	94.58	94.72	93.21	94.11	549,834	-2.50(-2.59%)
Oct 15, 2009	94.65	96.74	94.47	96.61	526,835	+1.09(+1.15%)
Oct 14, 2009	94.22	95.66	93.57	95.51	557,728	+4.58(+5.03%)
Oct 13, 2009	90.28	91.21	89.38	90.94	363,280	+2.24(+2.52%)
Oct 12, 2009	89.28	89.90	88.46	88.70	217,859	-0.37(-0.41%)
Oct 09, 2009	89.22	89.74	88.32	89.07	451,507	+0.64(+0.73%)
Oct 08, 2009	86.87	88.72	86.78	88.42	740,433	+2.56(+2.99%)
Oct 07, 2009	86.40	86.62	85.25	85.86	336,145	-0.41(-0.48%)
Oct 06, 2009	85.65	86.74	85.35	86.27	686,494	+1.83(+2.17%)
Oct 05, 2009	82.53	84.92	82.42	84.44	1,028,609	+4.17(+5.19%)
Oct 02, 2009	79.74	81.19	78.76	80.27	502,565	+0.04(+0.05%)
Oct 01, 2009	82.45	82.88	80.14	80.23	548,991	-2.62(-3.16%)
Sep 30, 2009	82.77	83.20	81.23	82.85	643,828	-0.89(-1.06%)
Sep 29, 2009	83.94	84.70	83.24	83.74	414,912	+0.54(+0.65%)
Sep 28, 2009	82.38	83.87	81.68	83.19	809,965	+0.86(+1.05%)
Sep 25, 2009	81.48	82.74	81.47	82.33	653,752	+0.83(+1.01%)
Sep 24, 2009	83.42	83.42	80.81	81.50	559,979	-2.61(-3.10%)
Sep 23, 2009	85.95	85.96	84.04	84.11	546,727	-2.38(-2.75%)
Sep 22, 2009	86.83	86.83	85.73	86.49	346,005	+1.80(+2.12%)
Sep 21, 2009	85.06	85.16	83.98	84.69	401,516	-1.40(-1.63%)
Sep 18, 2009	85.84	86.56	85.38	86.09	355,285	+0.42(+0.49%)
Sep 17, 2009	86.45	87.33	85.04	85.68	679,325	-0.46(-0.54%)
Sep 16, 2009	85.95	86.87	85.07	86.14	760,006	+0.90(+1.06%)
Sep 15, 2009	84.67	85.38	84.34	85.24	562,907	-1.11(-1.29%)
Sep 14, 2009	85.44	86.46	84.51	86.36	263,616	+0.30(+0.35%)
Sep 11, 2009	87.24	87.58	85.92	86.06	464,149	+0.09(+0.10%)
Sep 10, 2009	85.10	86.01	84.54	85.97	354,858	+1.25(+1.47%)
Sep 09, 2009	84.71	85.40	83.90	84.72	535,515	-0.55(-0.65%)
Sep 08, 2009	85.57	85.57	84.56	85.27	610,571	+3.64(+4.46%)
Sep 04, 2009	80.70	81.84	80.18	81.63	507,513	+1.19(+1.48%)
Sep 03, 2009	80.62	80.63	79.31	80.45	400,857	+1.44(+1.83%)
Sep 02, 2009	79.12	79.72	78.30	79.00	399,110	+0.61(+0.77%)
Sep 01, 2009	80.05	81.05	78.11	78.40	745,740	-1.53(-1.91%)
Aug 31, 2009	80.10	80.30	79.31	79.93	397,485	-1.55(-1.91%)
Aug 28, 2009	81.99	82.98	81.06	81.48	358,218	-0.11(-0.13%)
Aug 27, 2009	81.96	81.97	79.94	81.59	829,346	-2.34(-2.78%)
Aug 26, 2009	84.59	84.59	82.81	83.93	548,285	+0.70(+0.84%)
Aug 25, 2009	84.45	84.58	83.08	83.23	642,399	-0.13(-0.16%)
Aug 24, 2009	83.95	84.72	83.09	83.36	658,257	+0.17(+0.21%)
Aug 21, 2009	82.01	83.58	81.82	83.19	655,012	+1.22(+1.49%)
Aug 20, 2009	80.53	82.27	80.53	81.97	409,554	+1.38(+1.72%)
Aug 19, 2009	78.56	81.18	78.56	80.59	605,800	-0.14(-0.17%)
Aug 18, 2009	80.46	80.92	79.30	80.73	727,556	+2.50(+3.19%)
Aug 17, 2009	80.73	80.73	77.92	78.24	941,543	-4.22(-5.11%)
Aug 14, 2009	85.03	85.03	81.72	82.45	728,985	-2.46(-2.90%)
Aug 13, 2009	85.48	86.13	83.96	84.91	485,042	+0.86(+1.02%)
Aug 12, 2009	83.81	85.10	83.52	84.05	503,654	+0.07(+0.08%)
Aug 11, 2009	85.22	85.83	83.26	83.99	609,165	-1.23(-1.44%)
Aug 10, 2009	85.98	86.65	84.68	85.22	527,337	-0.13(-0.16%)
Aug 07, 2009	86.05	86.86	84.76	85.35	629,420	-0.42(-0.49%)
Aug 06, 2009	86.29	86.97	85.08	85.77	525,882	+2.10(+2.51%)
Aug 05, 2009	84.13	84.76	82.75	83.67	525,362	-1.69(-1.99%)
Aug 04, 2009	85.46	86.35	84.42	85.36	377,832	-1.71(-1.96%)

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.