Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	64.07	64.78	63.72	63.95	641,303	-2.17(-3.29%)
Aug 28, 2009	67.40	67.47	65.56	66.13	356,880	-0.85(-1.26%)
Aug 27, 2009	66.00	68.07	65.94	66.98	579,250	+0.97(+1.47%)
Aug 26, 2009	65.44	66.07	65.13	66.00	668,512	+0.97(+1.49%)
Aug 25, 2009	66.09	66.15	64.85	65.03	537,966	-0.88(-1.34%)
Aug 24, 2009	69.87	69.87	65.72	65.91	693,335	-0.96(-1.43%)
Aug 21, 2009	67.32	67.35	66.48	66.87	509,177	+0.57(+0.85%)
Aug 20, 2009	65.58	66.39	65.30	66.30	456,697	+1.99(+3.10%)
Aug 19, 2009	62.89	64.92	62.89	64.31	415,526	+0.21(+0.33%)
Aug 18, 2009	64.54	64.77	63.84	64.10	661,217	+0.54(+0.85%)
Aug 17, 2009	65.65	65.65	63.12	63.56	742,620	-3.48(-5.18%)
Aug 14, 2009	68.28	68.28	66.09	67.04	473,586	-1.01(-1.49%)
Aug 13, 2009	68.44	68.54	66.88	68.05	293,235	+0.48(+0.71%)
Aug 12, 2009	66.44	68.00	66.44	67.57	757,455	-0.26(-0.38%)
Aug 11, 2009	68.65	68.86	67.00	67.83	504,424	-1.40(-2.02%)
Aug 10, 2009	70.90	70.90	69.19	69.23	538,677	-2.60(-3.62%)
Aug 07, 2009	71.95	72.55	71.14	71.83	430,849	+0.82(+1.15%)
Aug 06, 2009	71.11	72.40	70.30	71.01	515,327	+0.46(+0.65%)
Aug 05, 2009	73.08	73.08	69.32	70.55	485,829	-0.99(-1.39%)
Aug 04, 2009	71.95	73.02	71.33	71.54	496,491	-1.10(-1.52%)
Aug 03, 2009	72.55	73.04	72.13	72.65	746,691	+1.97(+2.79%)
Jul 31, 2009	70.58	71.63	69.65	70.67	1,023,818	+2.55(+3.75%)
Jul 30, 2009	68.80	69.23	67.92	68.12	1,219,304	+3.14(+4.83%)
Jul 29, 2009	65.91	66.13	64.42	64.98	769,245	-2.45(-3.64%)
Jul 28, 2009	67.02	67.83	66.08	67.44	1,183,886	-0.66(-0.98%)
Jul 27, 2009	67.63	68.11	67.20	68.10	489,624	-0.71(-1.03%)
Jul 24, 2009	67.57	68.95	67.57	68.81	612,025	+0.36(+0.53%)
Jul 23, 2009	66.88	68.93	66.49	68.44	1,245,311	+1.70(+2.55%)
Jul 22, 2009	65.41	67.25	65.24	66.74	1,049,153	+1.27(+1.94%)
Jul 21, 2009	66.00	66.00	64.67	65.47	1,961,030	+0.55(+0.85%)
Jul 20, 2009	64.33	65.12	63.69	64.92	724,282	+2.59(+4.16%)
Jul 17, 2009	62.97	63.13	61.87	62.33	587,089	-0.96(-1.51%)
Jul 16, 2009	62.70	63.40	61.95	63.28	771,665	+0.87(+1.40%)
Jul 15, 2009	61.60	62.75	61.41	62.41	1,271,327	+2.01(+3.32%)
Jul 14, 2009	59.86	60.65	59.45	60.40	823,408	+2.01(+3.45%)
Jul 13, 2009	57.51	58.58	57.49	58.39	543,957	-0.28(-0.48%)
Jul 10, 2009	58.46	59.79	58.33	58.67	753,383	+0.41(+0.70%)
Jul 09, 2009	58.75	59.23	57.83	58.26	1,098,221	+1.81(+3.21%)
Jul 08, 2009	57.44	58.07	55.40	56.45	872,503	-0.36(-0.63%)
Jul 07, 2009	58.74	58.74	56.70	56.81	710,141	-1.32(-2.27%)
Jul 06, 2009	57.49	58.40	57.06	58.13	888,200	-0.07(-0.12%)
Jul 02, 2009	58.37	59.75	57.86	58.20	495,344	-1.55(-2.59%)
Jul 01, 2009	59.41	61.15	59.41	59.75	768,057	+1.94(+3.35%)
Jun 30, 2009	59.44	59.44	57.19	57.81	471,422	-0.57(-0.98%)
Jun 29, 2009	58.35	58.79	57.86	58.38	401,105	+0.86(+1.50%)
Jun 26, 2009	56.95	57.86	56.95	57.52	291,852	-0.06(-0.10%)
Jun 25, 2009	56.33	57.58	56.16	57.58	517,686	+1.88(+3.38%)
Jun 24, 2009	56.24	56.68	55.25	55.70	622,528	+0.80(+1.46%)
Jun 23, 2009	55.00	55.66	54.03	54.89	875,826	+0.10(+0.19%)
Jun 22, 2009	57.18	57.18	54.79	54.79	1,033,623	-3.40(-5.84%)
Jun 19, 2009	58.24	58.68	57.91	58.19	558,122	+0.46(+0.80%)
Jun 18, 2009	57.24	58.28	56.35	57.72	517,959	+0.36(+0.63%)
Jun 17, 2009	58.13	58.37	56.84	57.36	1,000,758	-1.20(-2.05%)
Jun 16, 2009	59.36	60.02	58.00	58.56	934,519	+0.49(+0.84%)
Jun 15, 2009	58.86	59.25	57.58	58.07	875,166	-2.07(-3.44%)
Jun 12, 2009	59.73	60.35	59.16	60.14	799,670	+0.03(+0.05%)
Jun 11, 2009	58.21	60.84	58.21	60.12	1,009,781	+3.04(+5.33%)
Jun 10, 2009	57.55	57.77	56.04	57.07	651,028	+0.46(+0.82%)
Jun 09, 2009	55.72	56.99	55.57	56.61	802,380	+0.19(+0.33%)
Jun 08, 2009	55.76	57.02	55.59	56.42	321,457	-0.91(-1.59%)
Jun 05, 2009	57.61	58.00	56.15	57.33	525,246	+0.29(+0.51%)
Jun 04, 2009	57.09	57.54	56.37	57.04	1,036,264	-0.67(-1.16%)
Jun 03, 2009	59.43	59.43	56.99	57.71	565,753	-2.42(-4.02%)
Jun 02, 2009	59.61	60.42	58.79	60.13	771,666	-1.11(-1.82%)

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.