Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	57.60	58.17	57.50	57.60	7,855	-0.06(-0.10%)
Sep 29, 2010	57.94	58.07	57.41	57.65	1,506,659	-0.51(-0.87%)
Sep 28, 2010	57.87	58.19	57.50	58.16	1,582,496	+0.47(+0.81%)
Sep 27, 2010	58.07	58.22	57.68	57.69	1,059,477	-0.05(-0.08%)
Sep 24, 2010	57.30	57.76	57.18	57.74	937,424	+0.91(+1.60%)
Sep 23, 2010	56.83	57.23	56.67	56.83	887,229	-0.29(-0.50%)
Sep 22, 2010	57.29	57.75	56.77	57.12	1,321,873	-0.18(-0.31%)
Sep 21, 2010	57.37	57.52	57.00	57.30	1,132,905	+0.10(+0.18%)
Sep 20, 2010	57.18	57.28	56.55	57.20	1,381,738	+0.08(+0.14%)
Sep 17, 2010	57.12	57.13	56.64	57.12	1,823,413	+0.72(+1.28%)
Sep 15, 2010	55.38	56.57	55.38	56.39	1,222,457	+0.75(+1.34%)
Sep 14, 2010	55.35	55.92	55.08	55.65	892,379	+0.31(+0.56%)
Sep 13, 2010	55.73	56.01	55.15	55.34	1,049,581	-0.06(-0.11%)
Sep 10, 2010	55.03	55.49	54.88	55.40	921,738	+0.34(+0.62%)
Sep 09, 2010	54.56	55.19	54.35	55.06	1,651,542	+0.87(+1.61%)
Sep 08, 2010	54.30	54.45	54.05	54.19	1,055,638	-0.09(-0.17%)
Sep 07, 2010	54.33	54.71	54.11	54.28	320	-0.33(-0.60%)
Sep 03, 2010	54.59	54.66	54.10	54.61	1,270,169	+0.27(+0.50%)
Sep 02, 2010	53.77	54.34	53.77	54.34	241	+0.58(+1.08%)
Sep 01, 2010	53.23	53.97	53.22	53.76	2,044,254	+1.05(+2.00%)
Aug 31, 2010	52.70	53.57	52.63	52.70	45,974	-0.88(-1.65%)
Aug 30, 2010	53.76	54.06	53.56	53.59	1,215,905	-0.32(-0.60%)
Aug 27, 2010	53.91	53.97	53.11	53.91	1,184,438	+0.29(+0.55%)
Aug 26, 2010	53.62	54.09	53.21	53.62	129	-0.32(-0.60%)
Aug 25, 2010	53.35	54.19	53.31	53.94	1,261,509	+0.36(+0.66%)
Aug 24, 2010	54.40	54.40	53.40	53.59	402	-1.32(-2.41%)
Aug 23, 2010	54.95	55.52	54.89	54.91	1,761,765	+0.15(+0.27%)
Aug 20, 2010	54.80	55.26	54.09	54.76	1,569,551	-0.38(-0.69%)
Aug 19, 2010	55.64	55.70	54.68	55.14	402	-0.79(-1.41%)
Aug 18, 2010	55.65	56.20	55.34	55.93	1,217,184	+0.27(+0.49%)
Aug 17, 2010	54.83	55.91	54.65	55.66	434	+1.04(+1.91%)
Aug 16, 2010	54.61	54.75	54.24	54.61	889,248	-0.26(-0.47%)
Aug 13, 2010	54.87	55.10	54.62	54.87	864,427	-0.08(-0.14%)
Aug 12, 2010	54.30	55.07	54.30	54.95	1,347,361	-0.03(-0.06%)
Aug 11, 2010	55.36	55.50	54.54	54.98	1,249	-1.00(-1.78%)
Aug 10, 2010	55.24	56.21	54.95	55.98	129	+0.39(+0.71%)
Aug 09, 2010	55.36	55.67	55.28	55.58	855,497	+0.15(+0.28%)
Aug 06, 2010	55.43	55.52	54.51	55.43	1,570,803	+0.05(+0.10%)
Aug 05, 2010	54.90	55.50	54.70	55.37	1,772,439	+0.32(+0.59%)
Aug 04, 2010	54.61	55.11	54.32	55.05	1,585,744	+0.56(+1.04%)
Aug 03, 2010	54.41	54.81	54.21	54.48	875	+0.05(+0.09%)
Aug 02, 2010	53.78	54.51	53.51	54.44	2,917,289	+1.24(+2.33%)
Jul 30, 2010	53.20	53.47	51.71	53.20	2,735,928	+0.97(+1.87%)
Jul 29, 2010	53.60	54.07	51.91	52.23	2,701,642	-0.61(-1.16%)
Jul 28, 2010	52.84	53.20	52.11	52.84	240	+0.05(+0.09%)
Jul 27, 2010	52.79	53.56	52.65	52.79	322	-0.22(-0.41%)
Jul 26, 2010	51.85	53.08	51.59	53.01	2,478,942	+1.28(+2.48%)
Jul 23, 2010	51.86	51.86	51.40	51.72	3,584,747	-0.39(-0.76%)
Jul 22, 2010	52.01	52.77	51.88	52.12	3,052,603	+0.37(+0.72%)
Jul 21, 2010	52.78	52.78	51.53	51.75	2,427,007	-0.94(-1.78%)
Jul 20, 2010	52.68	52.71	51.92	52.68	2,243,191	+0.05(+0.10%)
Jul 19, 2010	52.57	52.87	52.43	52.63	990,222	+0.24(+0.46%)
Jul 16, 2010	52.39	53.61	52.29	52.39	1,579,160	-1.24(-2.32%)
Jul 15, 2010	53.59	53.89	53.25	53.63	1,235,001	-0.18(-0.33%)
Jul 14, 2010	53.57	53.81	52.98	53.81	1,778,408	+0.05(+0.10%)
Jul 13, 2010	53.78	54.19	53.66	53.76	129	+0.34(+0.64%)
Jul 12, 2010	53.67	53.71	53.22	53.42	1,610,284	-0.29(-0.55%)
Jul 09, 2010	53.71	54.20	53.39	53.71	1,309,201	-0.39(-0.71%)
Jul 08, 2010	54.53	54.92	53.69	54.10	30,520	-0.25(-0.46%)
Jul 07, 2010	52.69	54.36	52.50	54.34	646	+1.62(+3.08%)
Jul 06, 2010	53.07	53.22	52.26	52.72	982	+0.16(+0.31%)
Jul 02, 2010	52.56	52.86	52.03	52.56	1,923,431	+0.53(+1.01%)
Jul 01, 2010	52.37	52.37	51.52	52.03	2,952,785	-0.26(-0.49%)
Jun 30, 2010	51.99	52.69	51.85	52.29	170	+0.24(+0.46%)
Jun 29, 2010	52.05	52.83	51.81	52.05	129	-1.35(-2.52%)
Jun 25, 2010	53.39	54.07	53.15	53.39	3,404,345	-0.29(-0.53%)
Jun 24, 2010	54.14	54.36	53.61	53.68	2,005,835	-0.49(-0.90%)
Jun 23, 2010	55.06	55.10	54.05	54.17	2,808,581	-0.86(-1.56%)
Jun 22, 2010	55.27	56.11	55.02	55.02	1,949,531	-0.25(-0.45%)
Jun 21, 2010	55.47	55.79	55.09	55.27	2,175,703	+0.12(+0.22%)
Jun 18, 2010	55.15	55.70	55.11	55.15	2,506,204	-0.46(-0.83%)
Jun 17, 2010	55.74	55.84	55.26	55.61	1,704,422	-0.10(-0.18%)
Jun 16, 2010	54.82	55.71	54.50	55.71	1,725,969	+0.73(+1.32%)
Jun 15, 2010	54.48	54.99	54.28	54.99	1,780,523	+0.71(+1.31%)
Jun 14, 2010	54.93	54.93	54.20	54.27	2,144,107	+0.39(+0.72%)
Jun 11, 2010	53.78	53.99	53.49	53.89	1,898,422	-0.05(-0.10%)
Jun 10, 2010	53.67	53.97	53.52	53.94	1,837,960	+0.87(+1.63%)
Jun 09, 2010	53.41	53.88	52.97	53.08	2,163,680	-0.22(-0.41%)
Jun 08, 2010	53.41	53.65	52.67	53.29	3,412,009	-0.29(-0.53%)
Jun 07, 2010	54.41	54.55	53.56	53.58	1,995,373	-0.32(-0.60%)
Jun 04, 2010	53.90	55.06	53.80	53.90	2,216,925	-1.78(-3.19%)
Jun 03, 2010	55.53	56.06	55.18	55.68	1,289,326	-0.01(-0.01%)
Jun 02, 2010	54.33	55.74	54.03	55.69	11,369	+1.30(+2.39%)
Jun 01, 2010	54.68	55.28	54.36	54.39	1,645,383	-0.45(-0.83%)
May 28, 2010	54.84	55.56	54.74	54.84	1,966,781	-0.70(-1.26%)
May 27, 2010	55.04	55.57	54.68	55.54	1,935,925	+1.19(+2.19%)
May 26, 2010	55.06	55.60	54.32	54.35	1,886,335	-0.60(-1.09%)
May 25, 2010	54.23	55.03	53.52	54.95	2,531,192	+0.08(+0.15%)
May 24, 2010	54.93	55.49	54.80	54.86	1,345,336	-0.12(-0.22%)
May 21, 2010	54.78	55.23	53.80	54.99	2,959,610	-0.12(-0.22%)
May 20, 2010	55.45	55.78	55.11	55.11	2,981,138	-1.60(-2.82%)
May 19, 2010	57.06	57.35	56.36	56.71	2,897,556	-0.44(-0.77%)
May 18, 2010	57.39	57.77	57.03	57.15	2,714,617	+0.40(+0.70%)
May 17, 2010	56.23	56.96	56.23	56.75	1,870,985	+0.40(+0.71%)
May 14, 2010	56.35	57.15	56.01	56.35	2,591,629	-0.93(-1.62%)
May 13, 2010	57.86	58.22	57.23	57.28	1,927,444	-0.48(-0.84%)
May 12, 2010	57.70	57.92	57.12	57.76	1,731,574	+0.27(+0.47%)
May 11, 2010	57.63	57.93	57.45	57.50	1,957,628	-0.63(-1.09%)
May 10, 2010	57.48	58.14	57.48	58.13	2,094,691	+1.47(+2.59%)
May 07, 2010	57.68	57.73	56.24	56.66	3,462,331	-0.96(-1.67%)
May 06, 2010	57.62	58.37	55.75	57.62	1,250	-0.04(-0.07%)
May 05, 2010	57.97	58.25	57.50	57.66	1,966,516	-0.37(-0.63%)
May 04, 2010	58.10	58.38	57.66	58.03	1,797,267	-0.60(-1.02%)
May 03, 2010	58.75	58.86	57.80	58.63	2,381,404	-0.12(-0.20%)
Apr 30, 2010	59.03	59.34	58.49	58.74	2,771,519	-0.18(-0.30%)
Apr 29, 2010	57.90	60.28	57.90	58.92	3,633,853	-0.08(-0.13%)
Apr 28, 2010	58.53	59.26	58.46	58.99	2,186,784	+0.51(+0.87%)
Apr 27, 2010	58.99	58.99	58.16	58.49	1,990,210	-0.28(-0.47%)
Apr 26, 2010	59.67	60.06	58.75	58.76	1,964,021	-0.88(-1.48%)
Apr 23, 2010	59.65	60.27	59.33	59.65	2,109,436	+0.22(+0.36%)
Apr 22, 2010	59.66	59.86	58.48	59.43	3,306,912	-0.99(-1.64%)
Apr 21, 2010	60.43	61.47	60.27	60.43	13,293	-0.85(-1.38%)
Apr 20, 2010	60.53	61.42	60.46	61.27	1,930,791	+0.92(+1.53%)
Apr 19, 2010	59.86	60.51	59.86	60.35	2,238,438	+0.55(+0.93%)
Apr 16, 2010	59.98	60.30	59.58	59.79	3,172,620	-0.24(-0.40%)
Apr 15, 2010	60.18	60.57	59.97	60.03	2,005,096	-0.34(-0.56%)
Apr 14, 2010	60.41	60.59	60.09	60.37	1,653,024	-0.18(-0.29%)
Apr 13, 2010	60.71	60.76	60.16	60.55	1,177,288	-0.22(-0.35%)
Apr 12, 2010	60.78	60.97	60.55	60.76	831,681	+0.07(+0.11%)
Apr 09, 2010	60.58	60.74	60.28	60.69	999,775	+0.22(+0.36%)
Apr 08, 2010	60.43	60.71	60.16	60.48	1,002,471	+0.10(+0.17%)
Apr 07, 2010	60.00	60.91	60.00	60.38	1,516,051	+0.05(+0.09%)
Apr 06, 2010	60.32	60.64	60.08	60.33	1,367,142	-0.48(-0.78%)
Apr 05, 2010	60.93	60.93	60.32	60.80	1,519,338	+0.07(+0.11%)
Apr 01, 2010	60.71	60.73	60.73	60.73	1,180,759	+0.18(+0.29%)
Mar 31, 2010	60.75	61.07	60.30	60.56	1,184,011	-0.25(-0.40%)
Mar 30, 2010	60.89	60.89	60.69	60.80	1,429,248	+0.04(+0.06%)
Mar 29, 2010	60.35	60.89	60.30	60.76	1,123,582	+0.38(+0.62%)
Mar 26, 2010	60.68	60.76	60.18	60.39	1,299,496	-0.28(-0.46%)
Mar 25, 2010	61.10	61.27	60.56	60.66	1,215,083	-0.11(-0.18%)
Mar 24, 2010	61.09	61.28	60.60	60.77	1,935,669	-0.54(-0.88%)
Mar 23, 2010	61.66	61.88	61.00	61.31	1,134,101	-0.33(-0.54%)
Mar 22, 2010	60.83	61.96	60.76	61.64	1,863,278	+0.80(+1.31%)
Mar 19, 2010	61.28	61.28	60.54	60.84	1,782,099	-0.22(-0.37%)
Mar 18, 2010	60.76	61.21	60.70	61.06	898,773	+0.12(+0.19%)
Mar 17, 2010	61.19	61.19	60.65	60.95	1,095,047	+0.16(+0.27%)
Mar 16, 2010	60.89	61.20	60.59	60.79	1,104,439	+0.02(+0.04%)
Mar 15, 2010	60.51	60.77	60.39	60.76	912,120	+0.48(+0.80%)
Mar 12, 2010	60.53	60.53	59.83	60.28	1,180,779	-0.07(-0.11%)
Mar 11, 2010	60.78	60.78	59.65	60.35	1,415,082	-0.35(-0.58%)
Mar 10, 2010	60.36	60.84	60.22	60.70	1,647,059	+0.35(+0.57%)
Mar 09, 2010	59.91	60.49	59.80	60.36	1,403,611	+0.40(+0.67%)
Mar 08, 2010	60.50	60.50	59.82	59.96	1,380,288	-0.22(-0.36%)
Mar 05, 2010	60.22	60.23	59.90	60.17	2,091,775	+0.08(+0.13%)
Mar 04, 2010	60.23	60.49	59.87	60.10	2,178,268	-0.14(-0.23%)
Mar 03, 2010	60.26	60.64	60.19	60.23	1,378,966	-0.35(-0.58%)
Mar 02, 2010	60.49	60.96	60.27	60.59	1,769,060	+0.09(+0.15%)
Mar 01, 2010	59.80	60.49	59.62	60.49	2,195,104	+0.88(+1.48%)
Feb 26, 2010	60.27	60.40	59.52	59.61	1,772,621	-0.50(-0.83%)
Feb 25, 2010	60.03	60.19	59.51	60.11	1,951,987	-0.21(-0.35%)
Feb 24, 2010	59.64	60.37	59.39	60.32	2,466,465	+0.71(+1.19%)
Feb 23, 2010	59.26	59.76	58.76	59.61	2,038,062	+0.28(+0.48%)
Feb 22, 2010	59.54	59.64	59.02	59.33	1,240,509	-0.03(-0.05%)
Feb 19, 2010	59.27	59.64	58.70	59.36	2,114,382	-0.32(-0.54%)
Feb 18, 2010	59.44	59.71	58.92	59.68	1,509,946	+0.46(+0.78%)
Feb 17, 2010	59.12	59.51	58.89	59.22	1,675,421	+0.34(+0.59%)
Feb 16, 2010	58.13	58.92	57.67	58.88	1,808,190	+0.82(+1.41%)
Feb 12, 2010	57.22	58.06	58.06	58.06	2,255,387	+0.47(+0.82%)
Feb 11, 2010	57.19	57.64	56.86	57.58	2,393,663	+0.44(+0.78%)
Feb 10, 2010	57.50	57.61	56.86	57.14	1,631,974	-0.47(-0.82%)
Feb 09, 2010	57.78	57.92	56.90	57.61	1,549,001	+0.44(+0.78%)
Feb 08, 2010	57.18	57.53	56.70	57.17	1,678,030	-0.16(-0.28%)
Feb 05, 2010	57.08	57.36	56.54	57.33	2,498,973	+0.14(+0.24%)
Feb 04, 2010	58.27	58.47	57.17	57.19	1,920,692	-1.48(-2.52%)
Feb 03, 2010	58.90	58.90	58.27	58.67	1,905,433	-0.29(-0.49%)
Feb 02, 2010	58.13	58.99	57.71	58.96	1,813,777	+1.16(+2.00%)
Feb 01, 2010	57.75	58.27	57.27	57.81	1,053,081	+0.11(+0.19%)
Jan 29, 2010	58.75	58.81	57.50	57.70	1,424,179	-0.85(-1.45%)
Jan 28, 2010	60.19	60.19	57.88	58.55	2,060,032	+0.37(+0.63%)
Jan 27, 2010	57.65	58.44	57.22	58.18	1,541,272	+0.33(+0.57%)
Jan 26, 2010	57.78	58.03	57.44	57.85	973,787	-0.16(-0.28%)
Jan 25, 2010	57.61	58.48	57.51	58.01	1,128,604	+0.54(+0.93%)
Jan 22, 2010	57.49	58.49	57.23	57.48	2,005,298	-0.82(-1.41%)
Jan 21, 2010	59.10	59.18	58.24	58.30	1,571,595	-0.49(-0.83%)
Jan 20, 2010	59.25	59.41	58.19	58.79	1,805,286	-0.38(-0.65%)
Jan 19, 2010	58.50	59.46	58.46	59.17	2,210,566	+0.77(+1.31%)
Jan 15, 2010	58.76	58.40	58.40	58.40	1,805,772	-0.57(-0.97%)
Jan 14, 2010	58.56	59.14	58.27	58.98	2,742,958	-0.35(-0.59%)
Jan 13, 2010	59.19	59.70	59.19	59.33	1,819,600	+0.19(+0.32%)
Jan 12, 2010	59.93	59.93	59.05	59.14	1,845,411	-0.89(-1.48%)
Jan 11, 2010	59.98	60.17	59.54	60.03	2,005,777	+0.38(+0.64%)
Jan 08, 2010	59.46	59.95	59.24	59.64	1,547,907	+0.21(+0.35%)
Jan 07, 2010	59.29	59.63	58.96	59.44	2,961,075	-0.02(-0.03%)
Jan 06, 2010	59.70	59.77	59.16	59.45	1,577,957	-0.16(-0.27%)
Jan 05, 2010	60.02	60.26	59.53	59.61	1,465,846	-0.56(-0.93%)
Jan 04, 2010	60.47	61.00	59.91	60.17	2,342,258	-0.20(-0.33%)
Dec 31, 2009	60.85	60.37	60.37	60.37	1,096,082	-0.64(-1.04%)
Dec 30, 2009	61.00	61.01	60.56	61.01	747,734	-0.02(-0.04%)
Dec 29, 2009	60.94	61.22	60.58	61.03	862,402	+0.12(+0.20%)
Dec 28, 2009	60.81	60.99	60.62	60.91	881,586	+0.27(+0.44%)
Dec 24, 2009	60.75	60.75	60.29	60.64	521,493	+0.05(+0.08%)
Dec 23, 2009	60.08	60.72	59.99	60.59	2,111,925	+0.59(+0.98%)
Dec 22, 2009	58.53	60.07	58.40	60.00	2,150,976	+1.68(+2.87%)
Dec 21, 2009	57.34	58.44	57.34	58.33	2,091,729	+1.02(+1.78%)
Dec 18, 2009	58.19	58.19	56.26	57.31	4,565,786	-0.47(-0.82%)
Dec 17, 2009	59.02	59.02	57.78	57.78	2,365,357	-1.42(-2.40%)
Dec 16, 2009	59.54	59.58	59.03	59.21	1,712,781	-0.24(-0.40%)
Dec 15, 2009	59.38	59.79	58.99	59.44	1,191,615	+0.07(+0.12%)
Dec 14, 2009	59.74	59.87	59.37	59.38	1,549,207	+0.08(+0.14%)
Dec 11, 2009	59.51	59.90	59.20	59.29	1,362,184	-0.16(-0.27%)
Dec 10, 2009	59.08	59.83	58.77	59.45	1,404,708	+0.52(+0.88%)
Dec 09, 2009	59.06	59.31	58.65	58.93	1,476,782	-0.30(-0.50%)
Dec 08, 2009	59.70	59.70	58.87	59.23	1,325,325	-0.48(-0.81%)
Dec 07, 2009	59.84	60.19	59.48	59.71	1,369,751	-0.04(-0.06%)
Dec 04, 2009	59.33	60.33	59.28	59.75	2,657,895	+0.57(+0.96%)
Dec 03, 2009	58.79	59.70	57.52	59.18	2,572,331	+0.62(+1.06%)
Dec 02, 2009	58.36	58.87	57.61	58.56	1,853,926	+0.38(+0.66%)
Dec 01, 2009	57.61	58.46	57.54	58.18	1,740,088	+0.92(+1.60%)
Nov 30, 2009	57.29	57.38	56.85	57.26	1,582,845	+0.06(+0.11%)
Nov 27, 2009	56.89	57.42	56.28	57.20	804,022	-0.62(-1.07%)
Nov 25, 2009	57.85	58.18	57.57	57.82	1,262,137	+0.02(+0.03%)
Nov 24, 2009	58.14	58.25	57.61	57.81	2,272,662	+0.20(+0.35%)
Nov 23, 2009	56.93	57.62	56.73	57.61	3,032,061	+1.19(+2.10%)
Nov 20, 2009	57.40	57.40	56.08	56.42	2,154,660	+0.18(+0.33%)
Nov 19, 2009	56.38	56.45	55.66	56.24	2,143,123	-0.08(-0.15%)
Nov 18, 2009	56.65	56.97	56.10	56.32	2,078,050	-0.18(-0.33%)
Nov 17, 2009	56.11	56.57	55.98	56.50	1,875,057	+0.40(+0.71%)
Nov 16, 2009	55.66	56.19	55.56	56.11	1,970,569	+0.44(+0.78%)
Nov 13, 2009	55.32	55.73	55.12	55.67	1,467,944	+0.40(+0.72%)
Nov 12, 2009	55.29	55.61	54.65	55.27	2,237,298	-0.47(-0.85%)
Nov 11, 2009	55.05	56.01	54.96	55.75	2,598,310	+0.73(+1.32%)
Nov 10, 2009	54.87	55.12	54.58	55.02	2,454,061	+0.18(+0.32%)
Nov 09, 2009	54.22	54.97	54.11	54.84	2,206,005	+0.84(+1.56%)
Nov 06, 2009	52.79	54.33	52.61	54.00	3,435,393	+1.29(+2.45%)
Nov 05, 2009	52.56	52.82	52.16	52.71	3,739,382	+0.26(+0.50%)
Nov 04, 2009	53.80	54.33	52.32	52.45	4,287,424	-1.07(-2.00%)
Nov 03, 2009	52.82	53.52	51.80	53.52	4,010,851	+0.73(+1.39%)
Nov 02, 2009	52.26	53.01	51.98	52.78	2,966,258	+0.45(+0.86%)
Oct 30, 2009	51.90	52.61	51.70	52.33	3,295,725	+0.22(+0.43%)
Oct 29, 2009	50.73	52.16	50.68	52.11	3,416,262	+1.13(+2.21%)
Oct 28, 2009	51.53	51.75	50.95	50.99	3,436,645	-0.64(-1.25%)
Oct 27, 2009	51.43	52.03	51.43	51.63	2,358,022	-0.05(-0.09%)
Oct 26, 2009	51.67	51.85	51.32	51.67	3,372,876	+0.00(+0.00%)
Oct 23, 2009	51.78	51.88	51.65	51.67	2,575,557	-0.41(-0.79%)
Oct 22, 2009	51.65	52.46	51.44	52.09	2,181,514	+0.43(+0.83%)
Oct 21, 2009	52.05	52.47	51.56	51.66	2,967,367	-0.03(-0.06%)
Oct 20, 2009	51.75	51.86	51.62	51.69	3,061,636	-1.06(-2.00%)
Oct 19, 2009	53.02	53.18	52.67	52.75	1,741,619	-0.28(-0.52%)
Oct 16, 2009	52.21	53.17	52.21	53.02	2,071,727	+0.70(+1.33%)
Oct 15, 2009	52.29	52.62	52.04	52.33	2,289,531	-0.16(-0.31%)
Oct 14, 2009	52.82	52.82	52.29	52.49	2,092,679	-0.19(-0.36%)
Oct 13, 2009	52.52	52.98	52.41	52.68	1,939,720	+0.15(+0.29%)
Oct 12, 2009	52.54	52.81	52.36	52.52	886,324	-0.11(-0.20%)
Oct 09, 2009	52.36	52.95	52.36	52.63	1,419,716	+0.22(+0.42%)
Oct 08, 2009	51.99	53.14	51.92	52.41	1,810,092	+0.57(+1.09%)
Oct 07, 2009	51.67	51.90	51.51	51.84	1,583,178	+0.12(+0.24%)
Oct 06, 2009	51.77	51.99	51.44	51.72	2,756,512	+0.23(+0.45%)
Oct 05, 2009	51.75	51.75	51.11	51.49	1,905,015	-0.03(-0.06%)
Oct 02, 2009	52.10	52.46	51.19	51.52	2,697,316	-0.76(-1.45%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

The Ridgway Record