Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	59.28	59.36	58.83	59.36	3,759,949	-0.28(-0.47%)
Aug 28, 2009	60.29	60.37	59.39	59.64	3,846,541	-0.37(-0.62%)
Aug 27, 2009	59.62	60.44	59.53	60.01	4,082,864	+0.24(+0.40%)
Aug 26, 2009	59.70	59.97	59.17	59.77	3,661,348	+0.06(+0.10%)
Aug 25, 2009	59.41	60.63	59.04	59.71	6,798,423	+0.41(+0.69%)
Aug 24, 2009	58.93	59.72	58.77	59.30	5,756,776	+0.59(+1.00%)
Aug 21, 2009	57.68	58.84	57.22	58.71	6,823,949	+1.45(+2.53%)
Aug 20, 2009	55.96	57.26	55.84	57.26	5,066,627	+1.26(+2.25%)
Aug 19, 2009	55.88	56.62	55.55	56.00	6,597,322	-0.81(-1.43%)
Aug 18, 2009	56.30	57.13	56.23	56.81	3,842,315	+0.97(+1.74%)
Aug 17, 2009	56.76	57.00	55.76	55.84	5,409,434	-1.37(-2.40%)
Aug 14, 2009	57.21	57.68	56.37	57.21	4,384,958	-0.19(-0.33%)
Aug 13, 2009	58.08	58.12	56.94	57.40	5,936,778	-0.77(-1.32%)
Aug 12, 2009	55.71	58.80	55.70	58.17	8,667,211	+2.40(+4.30%)
Aug 11, 2009	55.95	56.02	55.44	55.77	5,560,897	-0.12(-0.21%)
Aug 10, 2009	55.46	56.43	55.35	55.89	4,929,216	+0.30(+0.54%)
Aug 07, 2009	55.57	56.00	55.11	55.59	5,603,214	+0.53(+0.96%)
Aug 06, 2009	54.53	55.26	53.89	55.06	6,059,182	+0.84(+1.55%)
Aug 05, 2009	54.85	54.94	53.67	54.22	4,436,115	-0.40(-0.73%)
Aug 04, 2009	55.00	55.36	54.52	54.62	6,125,651	-0.49(-0.89%)
Aug 03, 2009	54.12	55.38	54.12	55.11	6,219,247	+0.64(+1.17%)
Jul 31, 2009	54.26	54.83	54.01	54.47	5,768,398	+0.24(+0.44%)
Jul 30, 2009	53.70	54.99	53.43	54.23	7,583,074	+1.03(+1.94%)
Jul 29, 2009	52.14	53.34	51.95	53.20	4,832,451	+0.76(+1.45%)
Jul 28, 2009	51.84	52.62	51.64	52.44	5,254,945	+0.64(+1.24%)
Jul 27, 2009	52.23	52.46	51.72	51.80	6,083,273	-0.43(-0.82%)
Jul 24, 2009	53.38	53.53	51.85	52.23	460	-1.15(-2.15%)
Jul 23, 2009	53.25	53.74	52.64	53.38	11,176,792	+0.26(+0.49%)
Jul 22, 2009	53.81	54.28	52.91	53.12	8,030,754	-0.85(-1.57%)
Jul 21, 2009	54.45	54.64	53.55	53.97	7,383,230	-1.00(-1.82%)
Jul 20, 2009	54.04	55.03	53.95	54.97	4,400,688	+1.17(+2.17%)
Jul 17, 2009	53.83	53.99	53.24	53.80	4,435,128	-0.17(-0.31%)
Jul 16, 2009	53.80	54.26	53.00	53.97	4,160,466	+0.22(+0.41%)
Jul 15, 2009	52.23	53.93	52.02	53.75	6,637,614	+2.17(+4.21%)
Jul 14, 2009	51.60	51.74	50.87	51.58	3,613,791	+0.16(+0.31%)
Jul 13, 2009	50.22	51.52	50.22	51.42	5,656,789	+1.78(+3.59%)
Jul 10, 2009	49.21	49.99	49.00	49.64	4,803,646	-0.01(-0.02%)
Jul 09, 2009	50.19	50.63	49.49	49.65	4,338,875	-0.03(-0.06%)
Jul 08, 2009	49.74	50.05	49.01	49.68	7,001,005	+0.25(+0.51%)
Jul 07, 2009	50.89	50.99	49.38	49.43	6,282,873	-1.47(-2.89%)
Jul 06, 2009	49.87	50.98	49.33	50.90	6,282,380	+0.66(+1.31%)
Jul 02, 2009	51.70	51.76	49.90	50.24	5,516,788	-2.04(-3.90%)
Jul 01, 2009	52.15	52.69	52.03	52.28	4,670,954	+0.32(+0.62%)
Jun 30, 2009	52.40	52.61	51.15	51.96	6,995,024	-0.51(-0.97%)
Jun 29, 2009	51.80	52.64	51.70	52.47	5,107,803	+0.92(+1.78%)
Jun 26, 2009	51.74	52.08	51.19	51.55	12,306,476	-0.48(-0.92%)
Jun 25, 2009	51.75	52.35	51.57	52.03	6,110,239	+1.22(+2.40%)
Jun 24, 2009	52.27	52.52	50.44	50.81	6,480,989	-1.03(-1.99%)
Jun 23, 2009	52.82	52.96	51.65	51.84	5,483,624	-0.74(-1.41%)
Jun 22, 2009	53.85	53.85	52.32	52.58	5,677,547	-1.62(-2.99%)
Jun 19, 2009	55.22	55.25	54.03	54.20	8,405,464	-0.73(-1.33%)
Jun 18, 2009	54.67	55.30	54.56	54.93	5,410,289	+0.25(+0.46%)
Jun 17, 2009	54.46	55.23	54.35	54.68	5,595,521	+0.10(+0.18%)
Jun 16, 2009	54.75	55.28	54.35	54.58	6,048,791	-0.14(-0.26%)
Jun 15, 2009	55.31	55.40	53.97	54.72	5,762,006	-1.12(-2.01%)
Jun 12, 2009	55.34	55.97	54.77	55.84	3,611,648	+0.29(+0.52%)
Jun 11, 2009	55.71	56.32	55.32	55.55	5,110,417	+0.05(+0.09%)
Jun 10, 2009	56.05	56.22	54.55	55.50	6,008,592	-0.02(-0.04%)
Jun 09, 2009	56.57	56.65	55.09	55.52	5,877,064	-0.97(-1.72%)
Jun 08, 2009	55.49	56.97	55.33	56.49	5,247,928	+0.10(+0.18%)
Jun 05, 2009	55.89	56.99	55.86	56.39	8,450,079	+1.26(+2.29%)
Jun 04, 2009	54.86	55.41	54.67	55.13	5,098,604	+0.44(+0.80%)
Jun 03, 2009	55.12	55.37	54.20	54.69	4,971,100	-0.89(-1.60%)
Jun 02, 2009	55.21	55.92	54.67	55.58	5,478,757	+0.31(+0.56%)

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.