Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	59.09	59.50	58.56	58.61	9,878,761	-0.53(-0.90%)
Oct 29, 2009	58.98	59.22	58.60	59.14	6,969,321	+0.50(+0.85%)
Oct 28, 2009	58.65	59.32	58.60	58.64	8,752,483	-0.38(-0.64%)
Oct 27, 2009	59.22	59.28	58.44	59.02	8,336,580	-0.18(-0.30%)
Oct 26, 2009	59.51	59.95	59.12	59.20	9,020,229	-0.23(-0.39%)
Oct 23, 2009	59.33	59.61	59.10	59.43	7,631,244	-0.07(-0.12%)
Oct 22, 2009	59.87	60.60	59.09	59.50	24,623,968	+1.17(+2.01%)
Oct 21, 2009	58.80	59.11	58.00	58.33	9,619,547	-0.59(-1.00%)
Oct 20, 2009	58.66	59.51	58.62	58.92	7,608,517	-0.36(-0.61%)
Oct 19, 2009	58.97	59.45	58.82	59.28	7,567,164	+0.50(+0.85%)
Oct 16, 2009	58.08	59.23	58.06	58.78	9,980,425	+0.58(+1.00%)
Oct 15, 2009	57.27	58.25	57.27	58.20	8,140,960	+0.70(+1.22%)
Oct 14, 2009	57.40	57.93	57.39	57.50	7,580,139	+0.45(+0.79%)
Oct 13, 2009	56.71	57.30	56.68	57.05	6,164,431	+0.37(+0.65%)
Oct 12, 2009	57.08	57.54	56.57	56.68	8,550,045	-0.02(-0.04%)
Oct 09, 2009	56.54	56.77	56.03	56.70	10,227,879	-0.17(-0.30%)
Oct 08, 2009	57.47	57.62	56.81	56.87	8,718,760	-0.27(-0.47%)
Oct 07, 2009	57.23	57.56	56.72	57.14	7,284,352	-0.30(-0.52%)
Oct 06, 2009	56.72	57.64	56.72	57.44	7,164,758	+0.83(+1.47%)
Oct 05, 2009	56.90	57.00	56.29	56.61	8,040,753	-0.10(-0.18%)
Oct 02, 2009	56.27	57.18	56.09	56.71	8,861,971	-0.03(-0.05%)
Oct 01, 2009	56.99	57.14	56.46	56.74	10,005,983	-0.33(-0.58%)
Sep 30, 2009	56.96	57.33	56.22	57.07	9,826,272	-0.10(-0.17%)
Sep 29, 2009	57.18	57.66	57.05	57.17	7,542,627	-0.48(-0.83%)
Sep 28, 2009	57.24	57.67	57.08	57.65	7,784,160	+0.70(+1.23%)
Sep 25, 2009	56.48	57.46	56.42	56.95	11,280,858	+0.83(+1.48%)
Sep 24, 2009	55.68	56.39	55.54	56.12	9,271,670	+0.58(+1.04%)
Sep 23, 2009	55.88	56.27	55.50	55.54	8,589,394	-0.27(-0.48%)
Sep 22, 2009	56.50	56.50	55.58	55.81	8,013,283	-0.33(-0.59%)
Sep 21, 2009	56.54	56.75	55.83	56.14	9,820,040	-0.86(-1.51%)
Sep 18, 2009	56.60	57.00	56.30	57.00	14,365,773	+0.54(+0.96%)
Sep 17, 2009	56.41	56.73	56.05	56.46	9,720,186	+1.38(+2.50%)
Sep 16, 2009	55.29	56.64	55.00	55.08	17,357,148	+0.10(+0.19%)
Sep 15, 2009	54.59	55.29	54.17	54.98	14,272,002	+0.83(+1.53%)
Sep 14, 2009	54.10	54.34	53.88	54.15	10,273,335	-0.24(-0.44%)
Sep 11, 2009	55.11	55.12	54.23	54.39	12,206,996	-0.46(-0.84%)
Sep 10, 2009	55.25	55.39	54.75	54.85	12,450,384	-0.24(-0.44%)
Sep 09, 2009	55.12	55.52	54.69	55.09	17,821,908	-1.13(-2.01%)
Sep 08, 2009	56.40	56.62	56.00	56.22	7,479,572	+0.08(+0.14%)
Sep 04, 2009	55.60	56.24	55.40	56.14	4,882,958	+0.57(+1.03%)
Sep 03, 2009	55.55	55.60	55.06	55.57	5,679,949	+0.20(+0.36%)
Sep 02, 2009	55.64	55.70	54.69	55.37	6,958,938	-0.27(-0.49%)
Sep 01, 2009	56.05	56.40	55.46	55.64	7,789,599	-0.60(-1.07%)
Aug 31, 2009	55.75	56.24	55.65	56.24	7,888,407	+0.17(+0.30%)
Aug 28, 2009	57.02	57.05	55.76	56.07	8,686,368	-1.09(-1.91%)
Aug 27, 2009	57.06	57.18	56.59	57.16	8,463,548	+0.16(+0.28%)
Aug 26, 2009	56.47	57.22	56.30	57.00	8,258,648	+0.55(+0.97%)
Aug 25, 2009	56.18	56.75	56.15	56.45	7,442,272	+0.54(+0.97%)
Aug 24, 2009	56.38	56.38	55.70	55.91	6,638,857	-0.36(-0.64%)
Aug 21, 2009	56.50	56.62	56.05	56.27	7,671,196	+0.13(+0.23%)
Aug 20, 2009	55.76	56.25	55.65	56.14	5,521,988	+0.49(+0.88%)
Aug 19, 2009	55.21	55.99	55.11	55.65	7,963,705	+0.39(+0.71%)
Aug 18, 2009	54.57	55.27	54.43	55.26	10,305,411	+0.36(+0.66%)
Aug 17, 2009	54.77	55.24	54.50	54.90	10,438,608	-0.37(-0.67%)
Aug 14, 2009	55.69	55.80	54.83	55.27	7,705,972	-0.51(-0.91%)
Aug 13, 2009	56.45	56.65	55.56	55.78	9,925,965	-0.48(-0.85%)
Aug 12, 2009	55.91	56.63	55.76	56.26	7,223,931	+0.24(+0.43%)
Aug 11, 2009	56.06	56.37	55.85	56.02	8,713,762	-0.25(-0.44%)
Aug 10, 2009	55.80	56.49	55.75	56.27	10,996,233	+1.07(+1.94%)
Aug 07, 2009	55.08	55.40	54.80	55.20	8,137,383	+0.36(+0.66%)
Aug 06, 2009	55.20	55.25	54.67	54.84	10,248,611	-0.25(-0.45%)
Aug 05, 2009	55.13	55.24	54.80	55.09	9,426,141	+0.09(+0.17%)
Aug 04, 2009	55.32	55.49	54.91	55.00	11,782,111	-0.23(-0.42%)

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.