Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	60.85	61.49	60.48	61.36	1,822,591	+0.02(+0.03%)
Aug 28, 2009	62.01	62.21	60.78	61.34	1,619,894	-0.14(-0.22%)
Aug 27, 2009	61.25	62.10	60.95	61.48	1,469,705	-0.48(-0.78%)
Aug 26, 2009	61.85	62.67	61.34	61.96	1,321,471	-0.09(-0.14%)
Aug 25, 2009	62.40	62.94	61.73	62.05	1,469,053	+0.02(+0.03%)
Aug 24, 2009	63.30	63.58	61.83	62.03	2,144,119	-0.83(-1.32%)
Aug 21, 2009	62.29	63.42	62.03	62.86	2,436,527	+1.32(+2.15%)
Aug 20, 2009	62.01	62.01	60.98	61.54	1,616,682	-0.21(-0.34%)
Aug 19, 2009	59.83	62.12	59.24	61.75	1,646,936	+1.16(+1.92%)
Aug 18, 2009	60.07	60.94	59.94	60.59	1,550,695	+0.81(+1.35%)
Aug 17, 2009	59.25	60.40	59.25	59.78	2,135,394	-1.00(-1.64%)
Aug 14, 2009	61.91	62.17	59.89	60.78	3,597,834	-1.42(-2.28%)
Aug 13, 2009	62.90	63.22	61.81	62.20	1,712,182	-0.18(-0.30%)
Aug 12, 2009	61.09	62.94	61.05	62.38	1,544,119	+0.90(+1.46%)
Aug 11, 2009	61.39	61.85	60.84	61.49	1,306,012	-0.23(-0.38%)
Aug 10, 2009	62.26	62.39	61.21	61.72	1,257,321	-0.95(-1.51%)
Aug 07, 2009	62.94	63.42	61.58	62.66	1,944,078	+0.35(+0.57%)
Aug 06, 2009	62.70	63.26	61.98	62.31	1,787,801	-0.20(-0.32%)
Aug 05, 2009	62.69	62.69	61.55	62.51	1,751,101	+0.18(+0.28%)
Aug 04, 2009	62.04	63.66	60.72	62.33	3,462,167	-0.24(-0.38%)
Aug 03, 2009	61.41	63.56	60.37	62.57	3,906,356	-0.03(-0.05%)
Jul 31, 2009	60.66	63.66	60.36	62.61	4,223,864	+2.04(+3.37%)
Jul 30, 2009	60.19	60.86	59.25	60.56	5,082,744	+1.70(+2.88%)
Jul 29, 2009	56.10	59.49	56.09	58.87	6,669,790	-2.31(-3.78%)
Jul 28, 2009	61.28	61.66	60.41	61.18	1,989,988	-0.44(-0.71%)
Jul 27, 2009	61.53	61.78	60.90	61.62	2,052,967	+0.52(+0.85%)
Jul 24, 2009	60.85	61.20	60.13	61.10	1,128	+0.02(+0.03%)
Jul 23, 2009	59.48	61.64	58.99	61.09	3,341,109	+1.78(+3.00%)
Jul 22, 2009	58.11	59.66	58.11	59.31	2,256,718	+0.56(+0.95%)
Jul 21, 2009	58.04	58.86	57.49	58.75	2,570,423	+1.43(+2.49%)
Jul 20, 2009	57.27	57.90	56.61	57.32	2,427,293	+0.34(+0.60%)
Jul 17, 2009	57.19	57.55	56.65	56.98	2,638,914	-0.74(-1.29%)
Jul 16, 2009	57.93	58.61	57.13	57.72	3,467,789	-0.15(-0.26%)
Jul 15, 2009	57.91	58.43	57.28	57.87	3,543,107	+0.75(+1.32%)
Jul 14, 2009	56.88	57.15	56.20	57.12	1,858,182	+0.22(+0.39%)
Jul 13, 2009	55.58	56.99	55.54	56.90	2,528,318	+1.46(+2.63%)
Jul 10, 2009	54.94	55.73	54.47	55.44	2,610,736	-0.18(-0.32%)
Jul 09, 2009	55.65	56.11	54.74	55.62	2,169,697	+0.76(+1.39%)
Jul 08, 2009	54.20	55.13	54.16	54.86	3,438,728	+0.93(+1.72%)
Jul 07, 2009	56.14	56.26	53.81	53.93	3,638,925	-2.45(-4.35%)
Jul 06, 2009	54.94	56.73	54.94	56.38	3,097,742	+0.19(+0.34%)
Jul 02, 2009	55.83	56.31	55.14	56.18	2,261,979	-0.59(-1.04%)
Jul 01, 2009	57.41	57.87	56.66	56.78	2,076,442	-0.14(-0.24%)
Jun 30, 2009	57.72	58.15	56.69	56.91	2,819,196	-1.00(-1.73%)
Jun 29, 2009	57.91	58.28	57.45	57.91	1,989,394	+0.11(+0.19%)
Jun 26, 2009	56.70	57.99	56.34	57.80	2,873,824	+0.95(+1.66%)
Jun 25, 2009	55.92	57.09	55.84	56.86	2,594,839	+1.06(+1.91%)
Jun 24, 2009	56.24	56.82	55.38	55.79	2,319,238	-0.07(-0.13%)
Jun 23, 2009	55.14	56.20	54.43	55.86	2,804,776	+0.54(+0.98%)
Jun 22, 2009	56.70	57.07	55.20	55.32	2,661,001	-2.45(-4.24%)
Jun 19, 2009	57.91	58.73	57.14	57.77	2,487,171	-0.37(-0.63%)
Jun 18, 2009	57.24	58.82	57.01	58.14	1,864,928	+0.90(+1.58%)
Jun 17, 2009	56.81	58.23	55.96	57.23	3,111,301	+0.16(+0.28%)
Jun 16, 2009	58.07	58.91	57.07	57.07	2,424,890	-1.00(-1.72%)
Jun 15, 2009	59.00	59.15	57.47	58.07	2,133,305	-1.78(-2.97%)
Jun 12, 2009	60.60	60.60	58.88	59.85	2,053,500	-0.94(-1.54%)
Jun 11, 2009	60.16	61.62	60.06	60.79	1,954,264	+1.12(+1.88%)
Jun 10, 2009	61.65	61.65	58.82	59.67	2,445,765	-1.27(-2.08%)
Jun 09, 2009	60.56	61.20	60.06	60.93	1,578,545	+0.54(+0.89%)
Jun 08, 2009	60.27	60.98	59.39	60.40	1,408,946	-0.35(-0.58%)
Jun 05, 2009	61.08	61.73	60.22	60.75	2,305,956	-0.12(-0.20%)
Jun 04, 2009	60.08	61.26	59.66	60.87	2,356,424	+1.14(+1.90%)
Jun 03, 2009	60.82	60.82	59.00	59.73	2,619,099	-1.75(-2.84%)
Jun 02, 2009	60.97	61.64	60.32	61.48	3,212,765	+0.36(+0.59%)

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.