Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	57.91	58.22	56.34	57.06	2,050,020	-1.39(-2.38%)
Aug 28, 2009	57.30	58.58	57.19	58.45	1,642,003	+1.36(+2.38%)
Aug 27, 2009	57.05	57.47	56.17	57.09	1,827,954	-0.20(-0.35%)
Aug 26, 2009	57.10	57.64	56.88	57.29	2,306,853	-0.14(-0.24%)
Aug 25, 2009	57.84	58.16	57.27	57.43	1,482,460	-0.02(-0.03%)
Aug 24, 2009	57.22	57.68	56.88	57.45	1,078,226	+0.42(+0.74%)
Aug 21, 2009	57.40	57.47	56.84	57.03	2,492,844	+0.45(+0.80%)
Aug 20, 2009	56.94	57.47	56.27	56.58	1,413,616	-0.26(-0.46%)
Aug 19, 2009	55.40	57.30	55.31	56.84	1,616,073	+0.34(+0.60%)
Aug 18, 2009	55.30	56.54	54.94	56.50	1,379,223	+1.46(+2.65%)
Aug 17, 2009	55.74	55.74	54.65	55.04	1,119,130	-1.52(-2.69%)
Aug 14, 2009	57.20	57.26	55.95	56.56	1,483,149	-0.60(-1.05%)
Aug 13, 2009	56.45	57.35	56.15	57.16	2,266,447	+1.39(+2.49%)
Aug 12, 2009	55.85	56.69	55.74	55.77	2,127,744	-0.08(-0.14%)
Aug 11, 2009	55.90	56.76	55.84	55.85	1,205,408	-0.32(-0.57%)
Aug 10, 2009	56.50	56.68	55.82	56.17	1,162,248	-0.45(-0.79%)
Aug 07, 2009	57.25	57.50	56.45	56.62	1,263,773	+0.31(+0.55%)
Aug 06, 2009	57.45	57.50	56.31	56.31	1,339,959	-1.16(-2.02%)
Aug 05, 2009	58.77	58.86	56.92	57.47	2,762,967	-1.40(-2.38%)
Aug 04, 2009	58.75	58.92	58.00	58.87	1,870,537	+1.09(+1.89%)
Jul 31, 2009	56.20	58.20	55.64	57.78	1,768,585	+1.13(+1.99%)
Jul 30, 2009	56.60	57.29	56.29	56.65	2,042,601	+0.89(+1.60%)
Jul 29, 2009	56.08	56.18	55.00	55.76	1,716,597	-1.13(-1.99%)
Jul 28, 2009	57.47	58.37	56.39	56.89	1,758,910	-1.73(-2.95%)
Jul 27, 2009	58.60	58.95	57.69	58.62	1,520,525	+0.06(+0.10%)
Jul 24, 2009	59.00	59.16	58.21	58.56	980,985	-0.52(-0.88%)
Jul 23, 2009	57.35	59.68	57.05	59.08	1,823,926	+1.43(+2.48%)
Jul 22, 2009	57.40	58.47	57.05	57.65	1,309,076	-0.50(-0.86%)
Jul 21, 2009	58.55	58.75	57.52	58.15	1,819,786	-0.07(-0.12%)
Jul 20, 2009	57.44	58.35	57.06	58.22	1,288,524	+1.63(+2.88%)
Jul 17, 2009	56.40	57.41	55.40	56.59	1,582,888	+0.78(+1.40%)
Jul 16, 2009	54.09	56.20	54.00	55.81	1,778,854	+1.36(+2.50%)
Jul 15, 2009	54.99	55.60	54.45	54.45	1,965,184	+0.35(+0.65%)
Jul 14, 2009	54.70	54.74	53.38	54.10	1,642,789	+0.04(+0.07%)
Jul 13, 2009	53.39	54.06	52.61	54.06	1,393,968	+0.39(+0.73%)
Jul 10, 2009	52.69	53.67	51.75	53.67	1,217,730	+0.43(+0.81%)
Jul 09, 2009	52.40	54.00	52.23	53.24	2,291,677	+1.07(+2.05%)
Jul 08, 2009	52.60	53.30	51.34	52.17	2,213,132	-0.88(-1.66%)
Jul 07, 2009	53.15	53.85	52.76	53.05	1,824,263	+0.00(+0.00%)
Jul 06, 2009	54.00	54.00	52.77	53.05	2,380,567	-2.30(-4.16%)
Jul 03, 2009	56.00	56.35	55.26	55.35	465,595	-0.61(-1.09%)
Jul 02, 2009	56.99	57.18	55.83	55.96	1,897,754	-1.71(-2.97%)
Jun 30, 2009	57.59	58.41	56.96	57.67	1,710,343	+0.11(+0.19%)
Jun 29, 2009	57.65	57.79	57.21	57.56	1,143,941	+0.75(+1.32%)
Jun 26, 2009	57.65	57.65	56.30	56.81	1,941,631	-0.77(-1.34%)
Jun 25, 2009	55.90	57.88	56.49	57.58	1,868,085	+1.92(+3.45%)
Jun 24, 2009	55.50	56.49	55.23	55.66	1,597,168	+0.63(+1.14%)
Jun 23, 2009	55.14	55.25	53.85	55.03	1,786,623	+0.37(+0.68%)
Jun 22, 2009	57.28	57.29	54.56	54.66	2,563,493	-3.35(-5.77%)
Jun 19, 2009	58.46	58.60	57.16	58.01	3,804,385	+0.13(+0.22%)
Jun 18, 2009	57.05	58.22	56.61	57.88	2,351,735	+0.88(+1.54%)
Jun 17, 2009	58.99	59.00	57.00	57.00	2,243,025	-1.99(-3.37%)
Jun 16, 2009	61.57	61.59	58.76	58.99	2,288,531	-1.35(-2.24%)
Jun 15, 2009	61.96	62.00	59.83	60.34	1,807,788	-1.65(-2.66%)
Jun 12, 2009	62.14	62.62	61.70	61.99	1,517,493	-1.00(-1.59%)
Jun 11, 2009	61.85	63.35	61.42	62.99	2,137,077	+0.71(+1.14%)
Jun 10, 2009	61.35	62.56	60.57	62.28	2,635,419	+1.54(+2.54%)
Jun 09, 2009	61.25	61.25	60.38	60.74	1,866,774	-0.01(-0.02%)
Jun 08, 2009	60.26	61.10	60.02	60.75	1,819,376	-0.45(-0.74%)
Jun 05, 2009	61.52	61.62	60.04	61.20	1,668,087	+0.79(+1.31%)
Jun 04, 2009	61.47	61.59	60.01	60.41	1,484,925	+0.43(+0.72%)
Jun 03, 2009	61.85	62.00	59.55	59.98	2,073,552	-2.72(-4.34%)
Jun 02, 2009	62.38	62.98	61.54	62.70	2,157,599	-0.15(-0.24%)

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.