Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	65.26	65.53	64.83	65.09	1,522,486	+0.15(+0.23%)
Aug 30, 2012	65.01	65.22	64.65	64.94	1,271,642	+0.01(+0.01%)
Aug 29, 2012	65.38	65.52	64.86	64.94	1,372,688	-0.25(-0.39%)
Aug 27, 2012	65.44	65.70	65.14	65.19	1,338,543	-0.12(-0.18%)
Aug 24, 2012	64.82	65.47	64.78	65.31	2,100,327	+0.18(+0.27%)
Aug 23, 2012	65.70	65.70	64.78	65.13	2,015,063	-0.59(-0.89%)
Aug 22, 2012	66.03	66.05	65.46	65.72	2,284,766	-0.54(-0.82%)
Aug 21, 2012	66.20	66.40	65.78	66.26	2,645,154	+0.34(+0.51%)
Aug 20, 2012	65.08	66.05	65.08	65.92	2,222,611	+0.65(+1.00%)
Aug 17, 2012	65.23	65.34	64.84	65.27	2,228,552	+0.25(+0.38%)
Aug 16, 2012	64.65	65.16	64.52	65.03	6,805,973	+0.38(+0.59%)
Aug 15, 2012	64.28	64.77	64.09	64.65	1,080,535	+0.11(+0.18%)
Aug 14, 2012	64.42	64.77	64.21	64.53	1,537,596	+0.16(+0.25%)
Aug 13, 2012	64.08	64.41	63.96	64.37	1,528,370	+0.06(+0.10%)
Aug 10, 2012	63.83	64.39	63.72	64.31	1,430,860	+0.35(+0.54%)
Aug 09, 2012	63.92	64.02	63.58	63.96	1,510,190	-0.25(-0.39%)
Aug 08, 2012	63.76	64.29	63.37	64.21	1,534,706	+0.40(+0.63%)
Aug 07, 2012	63.18	63.93	62.95	63.80	1,882,866	+0.94(+1.49%)
Aug 06, 2012	63.30	63.47	62.83	62.87	1,186,092	-0.28(-0.45%)
Aug 03, 2012	63.18	63.27	62.50	63.15	1,481,053	+0.66(+1.06%)
Aug 02, 2012	62.69	62.75	61.79	62.48	1,975,497	-0.36(-0.57%)
Aug 01, 2012	63.48	63.58	62.73	62.84	5,213,444	-0.22(-0.35%)
Jul 31, 2012	63.00	63.30	62.85	63.06	3,194,078	+0.13(+0.21%)
Jul 30, 2012	63.29	63.47	62.72	62.93	2,098,168	-0.79(-1.24%)
Jul 27, 2012	62.69	63.94	62.62	63.72	2,117,117	+1.17(+1.86%)
Jul 26, 2012	62.62	62.78	62.14	62.55	1,920,527	+0.61(+0.99%)
Jul 25, 2012	62.25	62.32	61.15	61.94	3,321,315	-0.08(-0.13%)
Jul 24, 2012	61.81	62.99	61.41	62.02	2,873,309	+0.62(+1.01%)
Jul 23, 2012	61.39	61.66	61.15	61.40	2,182,218	-0.57(-0.91%)
Jul 20, 2012	62.22	62.51	61.73	61.96	1,908,731	-0.57(-0.90%)
Jul 19, 2012	62.73	62.73	62.00	62.53	1,747,730	-0.06(-0.10%)
Jul 18, 2012	61.74	62.64	61.65	62.59	1,633,555	+0.83(+1.34%)
Jul 17, 2012	61.56	62.03	61.26	61.76	1,840,708	+0.20(+0.33%)
Jul 16, 2012	61.47	61.61	60.87	61.56	1,582,902	-0.08(-0.13%)
Jul 13, 2012	60.84	61.69	60.82	61.64	1,950,953	+0.87(+1.43%)
Jul 12, 2012	61.04	61.18	60.51	60.77	2,279,225	-0.58(-0.94%)
Jul 11, 2012	61.53	61.67	61.12	61.35	1,986,586	-0.13(-0.21%)
Jul 10, 2012	61.93	62.33	61.25	61.47	1,363,394	-0.26(-0.42%)
Jul 09, 2012	61.38	61.85	61.33	61.73	1,959,085	+0.37(+0.61%)
Jul 06, 2012	61.06	61.46	60.83	61.36	1,264,014	-0.10(-0.16%)
Jul 05, 2012	61.57	61.84	61.35	61.46	2,459,997	-0.36(-0.58%)
Jul 03, 2012	61.61	61.82	61.52	61.82	1,523,591	+0.25(+0.40%)
Jul 02, 2012	61.69	61.92	61.11	61.57	1,540,422	+0.06(+0.09%)
Jun 29, 2012	60.75	61.52	60.75	61.52	3,077,593	+1.80(+3.02%)
Jun 28, 2012	59.40	59.87	58.96	59.71	1,485,842	-0.27(-0.45%)
Jun 27, 2012	58.94	60.17	58.94	59.98	1,763,416	+1.08(+1.83%)
Jun 26, 2012	59.74	59.82	58.74	58.90	2,096,260	-0.61(-1.03%)
Jun 25, 2012	59.81	60.22	59.46	59.52	2,168,876	-0.78(-1.29%)
Jun 22, 2012	59.86	60.40	59.50	60.29	2,224,915	+0.69(+1.16%)
Jun 21, 2012	60.17	60.42	59.53	59.60	2,290,595	-0.12(-0.20%)
Jun 20, 2012	60.16	60.24	59.42	59.72	1,637,885	-0.54(-0.89%)
Jun 19, 2012	59.88	60.48	59.65	60.26	2,121,418	+0.38(+0.64%)
Jun 18, 2012	58.97	59.93	58.87	59.88	2,124,403	+0.93(+1.57%)
Jun 15, 2012	58.90	59.26	58.75	58.95	2,418,741	+0.08(+0.14%)
Jun 14, 2012	58.53	59.06	58.24	58.87	1,922,578	+0.47(+0.80%)
Jun 13, 2012	58.61	58.94	58.21	58.40	1,603,488	-0.49(-0.84%)
Jun 12, 2012	58.69	59.19	58.46	58.90	2,087,891	+0.64(+1.10%)
Jun 11, 2012	59.19	59.19	58.20	58.25	1,254,627	-0.59(-1.00%)
Jun 08, 2012	58.59	58.92	58.39	58.84	1,581,933	+0.10(+0.17%)
Jun 07, 2012	58.66	59.09	58.41	58.74	2,515,468	+0.54(+0.93%)
Jun 06, 2012	57.78	58.24	57.42	58.20	5,164,864	+1.10(+1.93%)
Jun 05, 2012	57.09	57.16	56.61	57.09	2,005,241	-0.16(-0.28%)
Jun 04, 2012	57.38	57.90	56.83	57.26	2,132,787	-0.12(-0.21%)
Jun 01, 2012	57.67	57.94	57.23	57.38	2,544,154	-1.12(-1.91%)
May 31, 2012	58.45	58.97	58.37	58.49	2,285,492	+0.00(+0.00%)
May 30, 2012	58.21	58.81	57.59	58.49	2,773,325	+0.10(+0.17%)
May 29, 2012	58.14	58.41	57.81	58.39	11,453,218	+0.66(+1.15%)
May 25, 2012	58.11	58.37	57.67	57.73	9,038,099	-0.46(-0.79%)
May 24, 2012	58.34	58.34	57.59	58.19	8,565,884	+0.01(+0.02%)
May 23, 2012	58.19	58.27	57.37	58.18	2,252,903	-0.24(-0.41%)
May 22, 2012	58.35	58.79	58.00	58.41	2,151,813	+0.04(+0.07%)
May 21, 2012	58.11	58.39	57.60	58.37	1,790,880	+0.59(+1.03%)
May 18, 2012	58.04	58.48	57.65	57.78	2,239,574	-0.03(-0.06%)
May 17, 2012	58.78	58.84	57.78	57.81	2,003,860	-1.05(-1.78%)
May 16, 2012	59.28	59.55	58.83	58.86	1,889,725	-0.18(-0.31%)
May 15, 2012	59.35	59.59	58.92	59.04	2,010,802	-0.43(-0.72%)
May 14, 2012	59.09	59.61	58.75	59.47	1,699,788	-0.01(-0.01%)
May 11, 2012	60.15	60.26	59.45	59.48	2,749,656	-0.64(-1.06%)
May 10, 2012	60.44	60.66	60.03	60.11	1,887,074	+0.12(+0.20%)
May 09, 2012	60.40	60.66	59.97	59.99	2,517,114	-0.82(-1.35%)
May 08, 2012	60.72	60.88	60.20	60.82	2,391,253	-0.13(-0.21%)
May 07, 2012	61.27	61.50	60.71	60.94	3,111,855	-0.36(-0.59%)
May 04, 2012	62.32	62.50	61.30	61.30	2,983,699	-1.14(-1.83%)
May 03, 2012	62.70	62.87	62.28	62.45	2,090,932	-0.43(-0.68%)
May 02, 2012	62.62	63.02	62.62	62.87	2,866,462	-0.33(-0.52%)
May 01, 2012	63.24	63.53	62.93	63.20	2,334,271	+0.01(+0.01%)
Apr 30, 2012	63.59	63.59	63.14	63.20	1,642,376	-0.53(-0.83%)
Apr 27, 2012	64.27	64.28	63.66	63.73	2,101,122	-0.28(-0.44%)
Apr 26, 2012	63.80	64.38	63.59	64.01	2,831,380	+0.50(+0.79%)
Apr 25, 2012	64.03	64.14	63.25	63.50	2,640,912	-0.10(-0.16%)
Apr 24, 2012	63.26	63.72	63.19	63.61	1,850,141	+0.42(+0.66%)
Apr 23, 2012	62.81	63.34	62.78	63.19	2,026,186	-0.22(-0.34%)
Apr 20, 2012	63.13	63.68	63.04	63.41	1,602,870	+0.35(+0.55%)
Apr 19, 2012	63.31	63.50	62.84	63.06	2,149,161	-0.02(-0.03%)
Apr 18, 2012	63.02	63.36	62.77	63.08	1,356,428	-0.16(-0.25%)
Apr 17, 2012	62.50	63.36	62.14	63.24	1,967,292	+0.72(+1.15%)
Apr 16, 2012	62.50	62.68	62.18	62.52	4,021,812	+0.19(+0.30%)
Apr 13, 2012	62.77	63.23	62.32	62.33	2,122,185	-0.61(-0.96%)
Apr 12, 2012	61.98	63.10	61.93	62.94	2,102,938	+1.17(+1.90%)
Apr 11, 2012	61.68	62.09	61.58	61.76	1,986,824	+0.57(+0.94%)
Apr 10, 2012	61.77	61.87	61.19	61.19	2,064,621	-0.75(-1.21%)
Apr 09, 2012	62.37	62.37	61.92	61.94	1,907,714	-0.98(-1.56%)
Apr 05, 2012	62.85	63.36	62.70	62.92	2,590,828	-0.13(-0.21%)
Apr 04, 2012	63.42	63.48	63.00	63.06	2,339,159	-0.51(-0.80%)
Apr 03, 2012	63.53	63.81	63.27	63.57	1,801,898	-0.06(-0.10%)
Apr 02, 2012	62.41	63.94	62.41	63.63	2,404,006	+0.91(+1.45%)
Mar 30, 2012	62.82	62.93	62.54	62.72	1,827,499	+0.16(+0.26%)
Mar 29, 2012	62.45	62.60	62.00	62.56	1,907,615	-0.04(-0.07%)
Mar 28, 2012	63.36	63.57	62.34	62.60	1,939,499	-0.81(-1.28%)
Mar 27, 2012	63.27	63.58	63.20	63.41	1,604,073	+0.15(+0.23%)
Mar 26, 2012	62.98	63.35	62.88	63.27	1,919,714	+0.61(+0.97%)
Mar 23, 2012	62.54	62.73	62.26	62.66	1,479,344	+0.26(+0.41%)
Mar 22, 2012	62.20	62.58	62.01	62.40	2,023,405	-0.03(-0.06%)
Mar 21, 2012	62.34	62.62	62.30	62.43	1,847,786	+0.08(+0.12%)
Mar 20, 2012	62.32	62.51	61.87	62.36	1,941,979	-0.15(-0.25%)
Mar 19, 2012	62.06	62.60	62.04	62.51	1,289,391	+0.17(+0.27%)
Mar 16, 2012	63.03	63.17	62.30	62.34	3,032,303	-0.68(-1.09%)
Mar 15, 2012	63.10	63.29	62.77	63.03	1,979,884	-0.08(-0.13%)
Mar 14, 2012	62.72	63.52	62.67	63.11	2,921,619	+0.54(+0.86%)
Mar 13, 2012	62.39	62.62	61.98	62.57	2,330,238	+0.45(+0.73%)
Mar 12, 2012	61.92	62.32	61.86	62.12	1,595,308	+0.06(+0.10%)
Mar 09, 2012	62.00	62.20	61.58	62.06	1,687,340	+0.37(+0.60%)
Mar 08, 2012	61.82	62.12	61.60	61.69	1,661,000	+0.29(+0.48%)
Mar 07, 2012	61.29	61.47	61.01	61.39	1,834,470	+0.13(+0.21%)
Mar 06, 2012	61.41	62.01	61.20	61.27	2,066,172	-0.63(-1.01%)
Mar 05, 2012	62.13	62.18	61.81	61.90	2,089,511	+0.13(+0.20%)
Mar 02, 2012	61.70	62.16	61.63	61.77	1,911,480	+0.09(+0.15%)
Mar 01, 2012	61.85	62.10	61.52	61.68	2,304,265	-0.03(-0.05%)
Feb 29, 2012	62.04	62.34	61.70	61.71	4,059,377	-0.20(-0.33%)
Feb 28, 2012	62.02	62.02	61.42	61.91	2,673,275	+0.20(+0.33%)
Feb 27, 2012	61.78	62.12	61.48	61.71	4,208,912	-0.08(-0.13%)
Feb 24, 2012	61.07	62.22	61.01	61.79	10,546,689	+0.86(+1.40%)
Feb 23, 2012	60.60	61.01	60.44	60.94	10,766,954	+0.46(+0.76%)
Feb 22, 2012	60.28	60.80	60.23	60.47	1,798,538	+0.32(+0.54%)
Feb 21, 2012	60.64	60.67	59.90	60.15	2,519,135	-0.58(-0.95%)
Feb 17, 2012	59.85	60.95	59.78	60.73	3,961,465	+1.10(+1.84%)
Feb 16, 2012	59.94	60.19	59.40	59.63	3,330,255	-0.37(-0.61%)
Feb 15, 2012	60.52	60.68	59.89	60.00	5,033,469	-1.05(-1.72%)
Feb 14, 2012	60.55	61.12	60.50	61.05	2,429,342	+0.15(+0.25%)
Feb 13, 2012	60.49	60.91	60.03	60.89	3,742,231	+0.50(+0.82%)
Feb 10, 2012	60.14	60.54	60.05	60.40	2,793,665	-0.35(-0.57%)
Feb 09, 2012	60.50	60.78	60.32	60.74	4,150,950	+0.26(+0.42%)
Feb 08, 2012	59.75	60.54	59.45	60.49	4,917,531	+0.70(+1.17%)
Feb 07, 2012	58.67	59.80	58.67	59.79	4,160,189	+0.95(+1.62%)
Feb 06, 2012	58.24	58.94	58.21	58.84	2,938,801	+0.46(+0.78%)
Feb 03, 2012	57.57	58.48	57.46	58.38	4,878,087	+0.98(+1.71%)
Feb 02, 2012	57.67	57.77	57.22	57.40	1,881,785	-0.24(-0.42%)
Feb 01, 2012	56.97	57.78	56.77	57.64	3,063,135	+0.83(+1.46%)
Jan 31, 2012	56.73	56.87	56.39	56.82	4,171,819	+0.21(+0.38%)
Jan 30, 2012	56.13	56.68	56.10	56.60	4,505,820	-0.01(-0.01%)
Jan 27, 2012	56.59	56.97	56.36	56.61	2,828,850	-0.31(-0.55%)
Jan 26, 2012	56.92	57.25	56.10	56.92	3,960,722	+0.51(+0.91%)
Jan 25, 2012	56.62	56.78	56.08	56.41	3,508,473	-0.35(-0.62%)
Jan 24, 2012	56.97	57.15	56.68	56.76	1,650,215	-0.21(-0.36%)
Jan 23, 2012	57.17	57.19	56.53	56.97	2,487,224	-0.17(-0.29%)
Jan 20, 2012	57.39	57.59	56.97	57.13	3,566,724	-0.64(-1.11%)
Jan 19, 2012	56.77	57.77	56.49	57.77	2,838,846	+0.99(+1.74%)
Jan 18, 2012	56.31	56.79	56.14	56.79	1,674,750	+0.44(+0.78%)
Jan 17, 2012	56.63	56.66	56.15	56.35	2,832,181	+0.08(+0.15%)
Jan 13, 2012	56.02	56.27	55.77	56.26	2,138,234	-0.12(-0.21%)
Jan 12, 2012	55.99	56.44	55.74	56.38	2,640,718	+0.63(+1.13%)
Jan 11, 2012	55.55	55.99	55.55	55.75	1,805,100	+0.11(+0.20%)
Jan 10, 2012	55.65	56.04	55.46	55.64	2,675,671	+0.40(+0.72%)
Jan 09, 2012	55.46	55.46	55.05	55.24	2,696,997	+0.04(+0.07%)
Jan 06, 2012	55.50	55.50	54.97	55.20	6,192,952	-0.06(-0.11%)
Jan 05, 2012	55.67	55.68	54.56	55.26	3,790,424	-0.58(-1.04%)
Jan 04, 2012	55.87	56.22	55.47	55.84	3,249,308	+0.01(+0.01%)
Dec 30, 2011	56.26	56.33	55.81	55.84	2,136,688	-0.43(-0.76%)
Dec 29, 2011	55.88	56.42	55.82	56.26	1,621,498	+0.40(+0.72%)
Dec 28, 2011	56.37	56.44	55.80	55.86	1,216,216	-0.26(-0.47%)
Dec 27, 2011	56.13	56.36	55.86	56.13	2,148,915	-0.06(-0.11%)
Dec 23, 2011	55.90	56.22	55.68	56.19	2,792,638	+1.23(+2.24%)
Dec 21, 2011	54.14	55.00	53.85	54.96	2,637,876	+0.76(+1.40%)
Dec 20, 2011	53.79	54.43	53.72	54.20	2,535,403	+1.18(+2.23%)
Dec 19, 2011	53.34	53.62	52.87	53.02	2,018,529	-0.19(-0.36%)
Dec 16, 2011	53.57	53.75	52.67	53.21	6,110,953	+0.12(+0.23%)
Dec 15, 2011	53.19	53.50	52.98	53.09	2,857,564	+0.43(+0.83%)
Dec 14, 2011	52.95	53.05	52.47	52.65	2,086,032	-0.30(-0.57%)
Dec 13, 2011	53.40	53.68	52.77	52.96	2,379,279	-0.11(-0.21%)
Dec 12, 2011	53.45	53.47	52.73	53.07	2,096,878	-0.37(-0.68%)
Dec 09, 2011	53.18	53.63	53.16	53.43	1,796,087	+0.62(+1.18%)
Dec 08, 2011	53.47	53.59	52.74	52.81	2,603,917	-0.72(-1.35%)
Dec 07, 2011	53.79	53.87	53.40	53.54	3,031,419	-0.23(-0.44%)
Dec 06, 2011	53.70	54.17	53.57	53.77	2,170,820	-0.14(-0.26%)
Dec 05, 2011	54.22	54.29	53.56	53.91	3,658,276	+0.20(+0.37%)
Dec 02, 2011	54.90	55.08	53.30	53.71	3,508,745	-0.80(-1.47%)
Dec 01, 2011	53.93	54.86	53.91	54.51	2,748,185	+0.57(+1.06%)
Nov 30, 2011	53.85	54.43	53.65	53.94	4,340,421	+1.13(+2.14%)
Nov 29, 2011	53.34	53.34	52.70	52.81	3,831,944	-0.34(-0.64%)
Nov 28, 2011	52.33	53.14	51.78	53.14	8,639,402	+1.78(+3.46%)
Nov 25, 2011	50.43	51.94	50.42	51.37	2,938,160	+0.98(+1.95%)
Nov 23, 2011	50.26	50.81	50.11	50.38	3,639,354	-0.35(-0.70%)
Nov 22, 2011	50.77	51.06	50.13	50.74	3,371,660	-0.01(-0.03%)
Nov 21, 2011	50.53	51.02	49.31	50.75	12,524,592	-0.42(-0.81%)
Nov 18, 2011	51.51	51.59	51.06	51.17	9,731,409	-0.04(-0.08%)
Nov 17, 2011	51.61	51.77	50.68	51.21	4,248,972	-0.52(-1.01%)
Nov 16, 2011	52.53	52.68	51.62	51.73	3,475,809	-1.31(-2.47%)
Nov 15, 2011	52.54	53.24	52.47	53.04	2,063,297	+0.34(+0.65%)
Nov 14, 2011	52.69	53.11	52.62	52.70	2,198,294	-0.05(-0.09%)
Nov 11, 2011	52.42	53.01	52.31	52.75	2,537,389	+0.88(+1.69%)
Nov 10, 2011	52.67	52.73	51.62	51.87	3,828,115	-0.56(-1.07%)
Nov 09, 2011	52.48	52.82	52.16	52.43	4,069,488	-0.98(-1.84%)
Nov 08, 2011	53.43	53.74	52.83	53.41	3,242,377	+0.09(+0.17%)
Nov 07, 2011	52.07	53.43	51.75	53.32	3,730,676	+1.19(+2.27%)
Nov 04, 2011	51.46	52.14	50.92	52.14	4,309,970	+0.29(+0.57%)
Nov 03, 2011	51.21	51.92	50.83	51.84	2,072,200	+1.07(+2.11%)
Nov 02, 2011	50.92	51.30	50.64	50.77	2,889,303	+0.36(+0.72%)
Nov 01, 2011	50.80	51.14	50.06	50.41	3,977,931	-1.30(-2.52%)
Oct 31, 2011	51.29	52.46	51.16	51.71	4,802,610	+0.32(+0.62%)
Oct 28, 2011	51.59	52.25	51.14	51.39	3,295,175	-0.15(-0.29%)
Oct 27, 2011	53.16	53.35	51.25	51.54	4,636,968	-0.48(-0.92%)
Oct 26, 2011	53.78	53.78	51.54	52.02	6,466,370	-1.73(-3.22%)
Oct 25, 2011	53.59	54.44	53.18	53.75	4,806,547	+0.11(+0.20%)
Oct 24, 2011	52.73	53.73	52.17	53.64	3,239,355	+0.91(+1.72%)
Oct 21, 2011	52.06	52.73	51.54	52.73	3,114,925	+1.16(+2.25%)
Oct 20, 2011	51.61	51.82	50.97	51.58	2,008,594	+0.16(+0.30%)
Oct 19, 2011	51.71	52.24	51.24	51.42	1,800,439	-0.35(-0.67%)
Oct 18, 2011	50.96	52.07	50.58	51.77	2,875,910	+0.86(+1.69%)
Oct 17, 2011	51.61	52.09	50.80	50.91	3,635,414	-0.87(-1.67%)
Oct 14, 2011	52.47	52.53	51.60	51.77	2,561,025	-0.29(-0.55%)
Oct 13, 2011	51.71	52.18	51.29	52.06	1,670,219	+0.19(+0.37%)
Oct 12, 2011	52.21	52.41	51.75	51.87	2,109,072	-0.13(-0.25%)
Oct 11, 2011	51.41	52.19	51.41	52.00	2,344,214	+0.39(+0.75%)
Oct 10, 2011	51.26	51.65	50.77	51.61	2,264,636	+1.19(+2.36%)
Oct 07, 2011	50.15	50.96	49.79	50.42	3,501,563	+0.59(+1.19%)
Oct 06, 2011	49.82	50.23	49.44	49.83	3,156,744	+0.44(+0.88%)
Oct 05, 2011	49.81	50.26	49.04	49.39	4,365,400	-0.14(-0.29%)
Oct 04, 2011	48.00	49.57	47.95	49.53	3,303,658	+1.05(+2.16%)
Oct 03, 2011	49.49	49.94	48.45	48.48	3,995,857	-1.01(-2.04%)
Sep 30, 2011	48.84	50.01	48.74	49.49	4,913,559	+0.10(+0.21%)
Sep 29, 2011	50.59	50.68	48.37	49.39	5,311,995	-0.57(-1.13%)
Sep 28, 2011	50.62	51.04	49.90	49.96	2,687,645	-0.65(-1.28%)
Sep 27, 2011	51.22	51.26	50.22	50.60	4,299,315	+0.33(+0.66%)
Sep 26, 2011	49.72	50.28	49.19	50.27	7,069,446	+1.15(+2.34%)
Sep 23, 2011	50.06	50.91	48.88	49.12	7,011,364	-0.72(-1.44%)
Sep 22, 2011	48.29	50.56	48.22	49.83	7,924,376	+0.33(+0.67%)
Sep 21, 2011	51.42	51.60	49.50	49.50	5,950,353	-1.90(-3.70%)
Sep 20, 2011	52.42	52.46	51.32	51.40	4,495,616	-0.85(-1.63%)
Sep 19, 2011	51.14	52.49	50.99	52.25	5,205,966	+0.45(+0.87%)
Sep 16, 2011	51.29	51.92	50.77	51.80	6,016,840	+0.40(+0.78%)
Sep 15, 2011	50.26	51.44	50.26	51.40	2,991,779	+1.27(+2.53%)
Sep 14, 2011	49.78	50.76	49.47	50.13	4,120,525	+0.59(+1.20%)
Sep 13, 2011	49.48	50.57	49.16	49.54	4,536,039	+0.32(+0.65%)
Sep 12, 2011	48.03	49.25	48.03	49.22	3,710,103	+0.46(+0.94%)
Sep 09, 2011	48.48	49.04	48.05	48.76	3,737,763	-0.25(-0.51%)
Sep 08, 2011	49.43	49.74	48.93	49.02	2,547,439	-0.68(-1.37%)
Sep 07, 2011	49.12	49.86	48.67	49.70	2,448,635	+1.17(+2.42%)
Sep 06, 2011	47.47	48.60	47.08	48.52	3,446,006	-0.10(-0.21%)
Sep 02, 2011	49.15	49.51	48.46	48.63	3,233,058	-1.14(-2.30%)

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.

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

The Evening Leader