Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	62.27	62.66	61.15	61.71	1,015,466	-1.02(-1.63%)
Aug 28, 2009	64.43	64.43	62.51	62.73	438,485	-1.22(-1.91%)
Aug 27, 2009	63.17	64.28	62.50	63.95	469,603	-0.03(-0.05%)
Aug 26, 2009	64.14	64.51	62.99	63.98	526,028	-0.29(-0.45%)
Aug 25, 2009	64.71	64.72	63.69	64.27	829,517	-0.15(-0.23%)
Aug 24, 2009	64.91	65.02	63.68	64.42	935,225	-0.52(-0.80%)
Aug 21, 2009	64.22	65.00	63.06	64.94	680,860	+1.30(+2.04%)
Aug 20, 2009	63.29	64.00	62.79	63.64	780,928	+0.59(+0.94%)
Aug 19, 2009	61.50	63.06	61.01	63.05	676,943	+0.47(+0.75%)
Aug 18, 2009	62.13	62.79	61.14	62.58	499,706	+0.52(+0.84%)
Aug 17, 2009	61.75	62.34	61.39	62.06	638,080	-1.65(-2.59%)
Aug 14, 2009	63.94	64.09	62.77	63.71	661,450	-0.63(-0.98%)
Aug 13, 2009	64.84	64.84	63.29	64.34	555,593	-0.25(-0.39%)
Aug 12, 2009	63.46	65.17	62.53	64.59	881,085	+1.36(+2.15%)
Aug 11, 2009	63.84	63.97	62.58	63.23	619,454	-0.78(-1.22%)
Aug 10, 2009	64.26	64.26	63.31	64.01	498,466	+0.19(+0.30%)
Aug 07, 2009	63.94	65.25	63.50	63.82	797,305	+0.95(+1.51%)
Aug 06, 2009	65.03	66.54	62.75	62.87	813,508	-2.10(-3.23%)
Aug 05, 2009	65.51	65.62	64.16	64.97	531,711	-0.67(-1.02%)
Aug 04, 2009	62.57	65.92	62.57	65.64	781,315	-0.63(-0.95%)
Aug 03, 2009	65.71	66.47	64.73	66.27	1,207,067	+1.19(+1.83%)
Jul 31, 2009	65.44	65.86	64.53	65.08	1,780,462	-0.49(-0.75%)
Jul 30, 2009	62.73	66.24	62.73	65.57	2,272,250	+0.44(+0.68%)
Jul 29, 2009	63.29	65.24	63.00	65.13	1,660,861	+0.95(+1.48%)
Jul 28, 2009	64.75	65.50	63.73	64.18	1,146,335	-0.81(-1.25%)
Jul 27, 2009	65.74	65.99	64.25	64.99	1,236,474	-0.90(-1.37%)
Jul 24, 2009	63.47	65.96	63.03	65.89	1,565,395	+1.67(+2.60%)
Jul 23, 2009	61.70	64.24	61.00	64.22	1,153,441	+2.63(+4.27%)
Jul 22, 2009	61.87	62.03	61.03	61.59	585,614	-0.40(-0.65%)
Jul 21, 2009	62.26	62.91	61.33	61.99	877,402	-0.30(-0.48%)
Jul 20, 2009	62.96	63.68	62.04	62.29	996,076	-0.50(-0.80%)
Jul 17, 2009	63.48	63.48	62.25	62.79	959,155	-0.18(-0.29%)
Jul 16, 2009	60.99	63.53	60.27	62.97	4,008,579	+2.31(+3.81%)
Jul 15, 2009	59.96	61.30	59.89	60.66	930,747	+1.05(+1.76%)
Jul 14, 2009	59.35	59.73	58.75	59.61	383,100	+0.29(+0.49%)
Jul 13, 2009	58.19	59.38	57.12	59.32	720,869	+1.71(+2.97%)
Jul 10, 2009	57.74	58.57	57.16	57.61	530,392	-0.24(-0.41%)
Jul 09, 2009	57.18	58.82	57.18	57.85	759,297	+0.67(+1.17%)
Jul 08, 2009	56.69	57.56	56.55	57.18	862,023	+0.38(+0.67%)
Jul 07, 2009	59.14	59.33	56.45	56.80	1,557,187	-2.94(-4.92%)
Jul 06, 2009	59.37	59.78	58.29	59.74	1,157,861	-0.31(-0.52%)
Jul 02, 2009	62.03	62.12	59.25	60.05	1,143,396	-2.62(-4.18%)
Jul 01, 2009	62.65	63.46	61.32	62.67	752,761	+0.38(+0.61%)
Jun 30, 2009	63.53	63.68	61.25	62.29	1,582,416	-1.53(-2.40%)
Jun 29, 2009	62.57	64.57	62.00	63.82	1,459,742	+2.23(+3.62%)
Jun 26, 2009	60.62	62.20	59.83	61.59	1,189,834	+0.97(+1.60%)
Jun 25, 2009	60.47	61.15	57.85	60.62	1,501,938	+3.05(+5.30%)
Jun 24, 2009	57.32	58.10	57.17	57.57	435,164	+0.42(+0.73%)
Jun 23, 2009	58.00	58.43	56.39	57.15	867,476	-0.82(-1.41%)
Jun 22, 2009	59.58	59.59	57.90	57.97	757,133	-1.70(-2.85%)
Jun 19, 2009	60.43	60.96	59.46	59.67	729,649	-0.25(-0.42%)
Jun 18, 2009	59.80	60.26	59.16	59.92	682,062	+0.27(+0.45%)
Jun 17, 2009	58.97	60.70	58.85	59.65	1,017,834	+0.79(+1.34%)
Jun 16, 2009	58.89	59.22	57.50	58.86	868,803	+0.28(+0.48%)
Jun 15, 2009	58.71	58.75	57.25	58.58	841,141	-0.48(-0.81%)
Jun 12, 2009	58.06	59.26	57.74	59.06	522,140	+0.42(+0.72%)
Jun 11, 2009	57.74	59.20	57.55	58.64	896,916	+0.89(+1.54%)
Jun 10, 2009	57.75	58.19	56.91	57.75	922,446	-0.03(-0.05%)
Jun 09, 2009	58.32	58.52	57.36	57.78	638,851	-0.43(-0.74%)
Jun 08, 2009	57.46	58.64	56.97	58.21	893,885	+0.71(+1.23%)
Jun 05, 2009	57.70	58.00	56.94	57.50	524,346	+0.34(+0.59%)
Jun 04, 2009	57.65	58.03	56.60	57.16	808,946	-0.62(-1.07%)
Jun 03, 2009	58.46	58.49	57.06	57.78	855,291	-0.75(-1.28%)
Jun 02, 2009	58.54	59.00	58.08	58.53	1,198,905	+0.10(+0.17%)

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.