Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	54.49	54.49	53.63	53.86	14,459	-1.10(-2.00%)
Aug 28, 2009	55.15	55.31	54.48	54.96	11,686	+0.33(+0.61%)
Aug 27, 2009	54.19	54.65	53.99	54.63	1,943	+0.55(+1.01%)
Aug 26, 2009	53.75	54.10	53.65	54.08	5,863	-0.19(-0.35%)
Aug 25, 2009	54.35	54.95	54.27	54.27	14,988	+0.23(+0.43%)
Aug 24, 2009	54.50	57.35	54.04	54.04	10,041	+0.12(+0.22%)
Aug 21, 2009	53.97	54.02	53.22	53.92	19,659	+0.06(+0.11%)
Aug 20, 2009	53.53	53.87	53.44	53.86	19,018	+0.27(+0.50%)
Aug 19, 2009	53.41	53.73	52.87	53.59	28,866	-0.05(-0.09%)
Aug 18, 2009	53.05	53.67	53.05	53.64	18,309	+1.00(+1.90%)
Aug 17, 2009	53.42	54.00	52.12	52.64	23,007	-1.71(-3.15%)
Aug 14, 2009	55.23	55.23	54.17	54.35	14,978	-1.08(-1.94%)
Aug 13, 2009	54.92	55.65	54.92	55.43	15,487	+1.22(+2.25%)
Aug 12, 2009	53.50	54.68	53.50	54.21	13,925	+0.64(+1.19%)
Aug 11, 2009	53.98	53.98	53.38	53.57	15,937	-0.52(-0.96%)
Aug 10, 2009	54.55	54.86	53.72	54.09	14,551	-0.51(-0.93%)
Aug 07, 2009	54.36	54.60	53.92	54.60	8,359	+0.41(+0.76%)
Aug 06, 2009	54.43	54.82	53.36	54.19	20,469	+0.59(+1.10%)
Aug 05, 2009	53.95	54.00	52.61	53.60	16,810	-0.39(-0.72%)
Aug 04, 2009	54.28	55.54	52.41	53.99	58,979	-0.63(-1.15%)
Aug 03, 2009	54.13	54.74	54.13	54.62	16,544	+1.49(+2.81%)
Jul 31, 2009	52.35	53.39	52.35	53.13	10,461	+0.53(+1.00%)
Jul 30, 2009	52.82	53.27	52.60	52.60	8,364	+1.38(+2.70%)
Jul 29, 2009	51.70	51.70	50.93	51.22	11,206	-0.78(-1.51%)
Jul 28, 2009	52.19	52.30	51.57	52.00	19,087	+0.12(+0.23%)
Jul 27, 2009	52.25	52.25	51.00	51.88	7,019	+0.93(+1.83%)
Jul 24, 2009	51.10	51.10	50.37	50.95	208	-0.37(-0.72%)
Jul 23, 2009	50.15	52.11	50.15	51.32	102,021	+1.47(+2.96%)
Jul 22, 2009	49.34	50.04	49.29	49.85	9,011	+0.05(+0.10%)
Jul 21, 2009	50.42	50.42	49.31	49.79	9,103	-0.34(-0.67%)
Jul 20, 2009	50.10	50.48	49.84	50.13	31,203	+1.56(+3.20%)
Jul 17, 2009	48.83	48.93	48.40	48.57	4,663	-0.24(-0.49%)
Jul 16, 2009	48.45	48.95	48.08	48.81	8,628	+0.25(+0.52%)
Jul 15, 2009	47.41	48.62	47.36	48.56	32,798	+2.30(+4.97%)
Jul 14, 2009	45.99	46.26	45.94	46.26	2,117	+2.13(+4.83%)
Jul 13, 2009	44.13	44.13	44.13	44.13	500	-0.59(-1.33%)
Jul 10, 2009	44.50	44.89	44.50	44.73	8,298	-0.70(-1.55%)
Jul 09, 2009	44.90	45.43	44.90	45.43	965	+1.31(+2.97%)
Jul 08, 2009	44.93	45.06	43.40	44.12	25,581	-0.42(-0.94%)
Jul 07, 2009	45.50	45.50	44.54	44.54	5,890	-0.52(-1.15%)
Jul 06, 2009	44.98	45.24	44.81	45.06	1,024	-0.59(-1.29%)
Jul 02, 2009	46.25	46.25	45.14	45.65	25,315	-1.93(-4.06%)
Jul 01, 2009	47.80	47.90	47.28	47.58	12,622	+0.42(+0.89%)
Jun 30, 2009	47.47	47.47	47.04	47.16	15,020	-0.50(-1.06%)
Jun 29, 2009	47.85	48.02	47.55	47.66	56,276	-0.07(-0.14%)
Jun 26, 2009	47.24	47.88	47.14	47.73	35,282	+1.17(+2.51%)
Jun 25, 2009	46.69	47.25	46.56	46.56	13,284	-0.12(-0.26%)
Jun 24, 2009	43.70	47.22	43.70	46.68	45,340	+2.46(+5.56%)
Jun 23, 2009	44.57	46.95	42.45	44.22	13,295	-1.03(-2.28%)
Jun 22, 2009	47.85	47.85	43.70	45.25	1,085,272	-2.62(-5.47%)
Jun 19, 2009	47.47	48.01	47.05	47.87	63,530	+0.77(+1.63%)
Jun 18, 2009	46.75	47.10	46.75	47.10	3,946	+0.68(+1.46%)
Jun 17, 2009	46.20	46.44	45.94	46.42	18,089	-0.56(-1.20%)
Jun 16, 2009	47.71	48.00	46.59	46.98	5,391	-0.64(-1.34%)
Jun 15, 2009	49.49	49.49	47.04	47.62	8,794	-1.47(-2.99%)
Jun 12, 2009	49.21	49.21	49.03	49.09	1,099	-1.12(-2.22%)
Jun 11, 2009	49.28	50.24	49.28	50.21	5,621	+1.64(+3.37%)
Jun 10, 2009	49.15	49.30	48.23	48.57	14,488	+0.28(+0.58%)
Jun 09, 2009	47.71	48.31	47.68	48.29	19,648	+1.16(+2.46%)
Jun 08, 2009	46.79	47.33	46.63	47.13	5,567	-0.67(-1.41%)
Jun 05, 2009	48.08	48.43	47.80	47.80	2,922	-0.46(-0.95%)
Jun 04, 2009	47.82	48.41	47.60	48.26	7,344	+0.89(+1.89%)
Jun 03, 2009	48.68	48.68	47.34	47.37	9,306	-1.57(-3.21%)
Jun 02, 2009	48.48	49.09	48.27	48.94	42,141	+0.49(+1.01%)

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.