Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	56.47	56.47	56.21	56.35	28,494	-0.02(-0.04%)
Aug 30, 2010	56.27	56.43	56.09	56.37	64,071	+0.35(+0.62%)
Aug 27, 2010	56.48	56.48	55.99	56.02	45,484	-0.54(-0.96%)
Aug 26, 2010	56.45	56.57	56.34	56.57	60,071	+0.09(+0.16%)
Aug 25, 2010	56.76	56.76	56.30	56.48	69,841	-0.09(-0.16%)
Aug 24, 2010	56.59	56.69	56.48	56.57	54,685	+0.15(+0.27%)
Aug 23, 2010	56.34	56.41	56.27	56.41	22,760	+0.10(+0.17%)
Aug 20, 2010	56.45	56.47	56.27	56.32	76,997	-0.12(-0.21%)
Aug 19, 2010	56.25	56.48	56.18	56.43	58,061	+0.16(+0.28%)
Aug 18, 2010	56.41	56.41	56.16	56.27	54,504	+0.04(+0.07%)
Aug 17, 2010	56.40	56.40	56.07	56.23	56,031	-0.17(-0.31%)
Aug 16, 2010	56.38	56.42	56.18	56.41	43,641	+0.35(+0.62%)
Aug 13, 2010	55.70	56.06	55.70	56.06	55,568	+0.23(+0.41%)
Aug 12, 2010	55.98	55.98	55.79	55.83	57,975	-0.23(-0.41%)
Aug 11, 2010	55.98	56.06	55.93	56.06	78,517	+0.09(+0.16%)
Aug 10, 2010	55.76	55.98	55.59	55.97	48,734	+0.38(+0.69%)
Aug 09, 2010	55.71	55.78	55.59	55.59	40,421	-0.16(-0.29%)
Aug 06, 2010	55.73	55.76	55.52	55.75	67,034	+0.28(+0.50%)
Aug 05, 2010	55.25	55.54	55.25	55.47	74,164	+0.21(+0.38%)
Aug 04, 2010	55.43	55.54	55.25	55.26	78,850	-0.17(-0.31%)
Aug 03, 2010	55.47	55.53	55.36	55.43	193,679	+0.06(+0.11%)
Aug 02, 2010	55.44	55.46	55.29	55.37	167,862	-0.10(-0.18%)
Jul 30, 2010	55.36	55.48	55.19	55.47	52,480	+0.12(+0.23%)
Jul 29, 2010	55.24	55.41	55.11	55.34	58,706	+0.10(+0.18%)
Jul 28, 2010	55.34	55.34	55.03	55.25	40,465	+0.16(+0.29%)
Jul 27, 2010	55.15	55.15	54.91	55.09	64,458	-0.01(-0.01%)
Jul 26, 2010	55.09	55.14	54.88	55.09	26,804	+0.08(+0.15%)
Jul 23, 2010	55.13	55.16	54.98	55.01	34,635	-0.15(-0.28%)
Jul 22, 2010	55.22	55.22	54.88	55.16	55,538	-0.09(-0.16%)
Jul 21, 2010	55.10	55.25	54.94	55.25	84,827	+0.36(+0.66%)
Jul 20, 2010	55.06	55.11	54.89	54.89	41,977	-0.06(-0.10%)
Jul 19, 2010	55.04	55.07	54.90	54.95	72,015	-0.03(-0.05%)
Jul 16, 2010	54.91	55.06	54.89	54.98	34,547	+0.21(+0.38%)
Jul 15, 2010	54.70	54.84	54.64	54.77	56,450	+0.16(+0.29%)
Jul 14, 2010	54.55	54.62	54.33	54.61	44,699	+0.28(+0.52%)
Jul 13, 2010	54.41	54.41	54.21	54.32	51,059	+0.04(+0.07%)
Jul 12, 2010	54.30	54.37	54.22	54.29	41,624	+0.03(+0.06%)
Jul 09, 2010	54.30	54.30	54.12	54.25	44,688	-0.03(-0.05%)
Jul 08, 2010	54.27	54.31	54.18	54.28	64,158	-0.07(-0.12%)
Jul 07, 2010	54.43	54.44	54.27	54.35	59,328	-0.04(-0.08%)
Jul 06, 2010	54.04	54.42	54.04	54.39	29,562	+0.22(+0.40%)
Jul 02, 2010	54.27	54.27	54.06	54.17	39,134	-0.14(-0.26%)
Jul 01, 2010	54.40	54.48	54.28	54.31	29,415	-0.02(-0.03%)
Jun 30, 2010	54.32	54.34	54.11	54.33	30,577	-0.12(-0.22%)
Jun 29, 2010	54.43	54.46	54.26	54.45	36,258	+0.40(+0.75%)
Jun 25, 2010	53.93	54.10	53.90	54.04	49,117	+0.09(+0.17%)
Jun 24, 2010	53.99	54.09	53.77	53.95	62,404	-0.09(-0.17%)
Jun 23, 2010	53.70	54.10	53.70	54.04	46,146	+0.28(+0.52%)
Jun 22, 2010	53.68	53.80	53.52	53.77	36,449	+0.16(+0.30%)
Jun 21, 2010	53.51	53.62	53.36	53.61	43,042	+0.08(+0.16%)
Jun 18, 2010	53.59	53.62	53.52	53.52	43,026	-0.02(-0.03%)
Jun 17, 2010	53.52	53.67	53.42	53.54	36,073	+0.28(+0.53%)
Jun 16, 2010	53.29	53.35	53.13	53.26	54,361	+0.11(+0.21%)
Jun 15, 2010	53.32	53.32	53.07	53.15	23,841	-0.09(-0.17%)
Jun 14, 2010	53.27	53.27	53.00	53.24	31,352	-0.06(-0.12%)
Jun 11, 2010	53.27	53.39	53.01	53.30	81,622	+0.33(+0.63%)
Jun 10, 2010	53.34	53.41	52.97	52.97	32,893	-0.52(-0.97%)
Jun 09, 2010	53.59	53.59	53.28	53.49	76,531	-0.10(-0.19%)
Jun 08, 2010	53.77	53.77	53.49	53.59	78,627	-0.13(-0.23%)
Jun 07, 2010	53.49	53.74	53.44	53.72	34,563	+0.40(+0.74%)
Jun 04, 2010	53.72	53.72	52.93	53.32	85,724	+0.27(+0.51%)
Jun 03, 2010	52.97	53.19	52.91	53.05	77,288	-0.08(-0.15%)
Jun 02, 2010	53.32	53.32	53.10	53.13	20,486	-0.19(-0.36%)
Jun 01, 2010	53.82	53.82	53.18	53.32	20,831	+0.03(+0.07%)
May 28, 2010	53.33	53.34	53.11	53.29	32,842	-0.05(-0.08%)
May 27, 2010	53.50	53.50	53.22	53.33	42,517	-0.40(-0.74%)
May 26, 2010	53.70	53.78	53.49	53.73	44,447	-0.07(-0.13%)
May 25, 2010	53.98	53.98	53.72	53.80	96,808	-0.06(-0.10%)
May 24, 2010	53.97	54.01	53.72	53.86	24,152	+0.10(+0.18%)
May 21, 2010	53.98	53.98	53.56	53.76	153,384	+0.06(+0.12%)
May 20, 2010	53.98	53.98	53.52	53.70	63,010	-0.07(-0.13%)
May 19, 2010	53.93	53.95	53.70	53.77	45,632	+0.08(+0.14%)
May 18, 2010	53.60	53.77	53.52	53.69	36,043	+0.15(+0.29%)
May 17, 2010	53.85	53.85	53.49	53.54	40,634	-0.12(-0.22%)
May 14, 2010	53.73	53.86	53.55	53.65	42,354	+0.06(+0.12%)
May 13, 2010	53.57	53.63	53.41	53.59	36,386	-0.01(-0.01%)
May 12, 2010	53.51	53.68	53.43	53.60	42,750	+0.03(+0.06%)
May 11, 2010	53.51	53.68	53.33	53.56	16,672	+0.13(+0.24%)
May 10, 2010	53.38	54.02	53.14	53.43	28,781	+0.01(+0.03%)
May 07, 2010	53.88	54.02	53.24	53.42	56,717	+0.18(+0.34%)
May 06, 2010	53.71	53.76	53.24	53.24	34,283	-0.33(-0.61%)
May 05, 2010	53.50	53.92	53.32	53.57	74,430	-0.24(-0.44%)
May 04, 2010	53.77	53.82	53.61	53.80	60,013	+0.27(+0.51%)
May 03, 2010	53.63	53.66	53.39	53.53	36,918	-0.11(-0.21%)
Apr 30, 2010	53.55	53.65	53.43	53.64	31,232	+0.01(+0.03%)
Apr 29, 2010	53.61	53.66	53.52	53.63	48,757	+0.08(+0.16%)
Apr 28, 2010	53.62	53.76	53.50	53.54	17,016	-0.18(-0.34%)
Apr 27, 2010	53.76	53.76	53.48	53.72	15,324	+0.23(+0.43%)
Apr 26, 2010	53.65	53.65	53.45	53.50	51,396	-0.01(-0.03%)
Apr 23, 2010	53.53	53.53	53.30	53.51	48,382	-0.06(-0.12%)
Apr 22, 2010	53.91	53.91	53.49	53.57	64,862	-0.11(-0.21%)
Apr 21, 2010	53.43	53.70	53.43	53.68	26,287	+0.16(+0.30%)
Apr 20, 2010	53.49	53.52	53.42	53.52	39,417	+0.06(+0.12%)
Apr 19, 2010	53.52	53.56	53.42	53.46	32,352	-0.03(-0.05%)
Apr 16, 2010	53.47	53.60	53.39	53.49	36,890	+0.08(+0.14%)
Apr 15, 2010	53.00	53.42	53.00	53.41	53,139	+0.18(+0.34%)
Apr 14, 2010	53.45	53.45	53.16	53.23	42,707	-0.01(-0.03%)
Apr 13, 2010	53.37	53.37	53.16	53.25	37,149	+0.06(+0.10%)
Apr 12, 2010	53.17	53.20	52.92	53.19	22,688	+0.28(+0.54%)
Apr 09, 2010	52.93	53.02	52.75	52.91	32,336	-0.07(-0.13%)
Apr 08, 2010	53.16	53.16	52.81	52.97	25,760	-0.10(-0.20%)
Apr 07, 2010	52.79	53.08	52.65	53.08	18,534	+0.34(+0.65%)
Apr 06, 2010	52.43	52.76	52.43	52.74	49,916	+0.19(+0.37%)
Apr 05, 2010	52.70	52.70	52.45	52.54	65,411	-0.40(-0.75%)
Apr 01, 2010	52.93	52.94	52.94	52.94	25,336	-0.03(-0.05%)
Mar 31, 2010	53.05	53.05	52.80	52.97	34,625	-0.07(-0.13%)
Mar 30, 2010	53.02	53.06	52.82	53.03	27,959	-0.02(-0.04%)
Mar 29, 2010	53.07	53.14	52.97	53.06	87,604	-0.01(-0.03%)
Mar 26, 2010	52.93	53.09	52.93	53.07	42,655	+0.14(+0.26%)
Mar 25, 2010	53.06	53.06	52.61	52.93	47,787	-0.10(-0.20%)
Mar 24, 2010	53.34	53.34	53.02	53.04	52,837	-0.45(-0.84%)
Mar 23, 2010	53.66	53.66	53.49	53.49	37,871	+0.01(+0.03%)
Mar 22, 2010	53.62	53.63	53.39	53.47	71,987	+0.07(+0.13%)
Mar 19, 2010	53.42	53.52	53.32	53.41	16,091	-0.09(-0.17%)
Mar 18, 2010	53.49	53.59	53.44	53.50	32,888	-0.06(-0.10%)
Mar 17, 2010	53.53	53.63	53.44	53.55	17,967	+0.17(+0.31%)
Mar 16, 2010	53.32	53.51	53.29	53.38	42,091	+0.19(+0.35%)
Mar 15, 2010	53.18	53.24	53.07	53.20	46,876	+0.00(+0.00%)
Mar 12, 2010	53.13	53.24	53.00	53.20	16,788	+0.16(+0.30%)
Mar 11, 2010	53.20	53.20	52.95	53.04	56,013	-0.13(-0.24%)
Mar 10, 2010	53.06	53.16	53.04	53.16	45,715	+0.04(+0.07%)
Mar 09, 2010	53.16	53.16	52.98	53.12	33,222	+0.11(+0.20%)
Mar 08, 2010	53.11	53.11	52.90	53.02	23,556	+0.06(+0.11%)
Mar 05, 2010	53.12	53.12	52.91	52.96	29,025	-0.14(-0.26%)
Mar 04, 2010	53.02	53.11	52.94	53.09	43,386	+0.07(+0.13%)
Mar 03, 2010	53.00	53.02	52.93	53.02	42,720	+0.06(+0.10%)
Mar 02, 2010	52.73	52.98	52.73	52.97	19,435	+0.08(+0.14%)
Mar 01, 2010	52.89	52.93	52.79	52.89	34,141	+0.04(+0.08%)
Feb 26, 2010	52.92	52.93	52.68	52.85	36,093	+0.02(+0.04%)
Feb 25, 2010	52.68	52.90	52.68	52.83	38,050	+0.06(+0.12%)
Feb 24, 2010	52.75	52.84	52.65	52.77	16,714	+0.04(+0.08%)
Feb 23, 2010	52.56	52.73	52.38	52.72	19,717	+0.34(+0.65%)
Feb 22, 2010	52.45	52.47	52.38	52.38	30,522	+0.09(+0.17%)
Feb 19, 2010	52.29	52.39	52.14	52.29	26,664	+0.12(+0.24%)
Feb 18, 2010	52.38	52.38	52.14	52.17	57,452	-0.13(-0.25%)
Feb 17, 2010	52.30	52.36	52.15	52.30	36,819	-0.20(-0.38%)
Feb 16, 2010	52.30	52.52	52.30	52.50	37,272	+0.11(+0.21%)
Feb 12, 2010	52.85	52.39	52.39	52.39	14,827	+0.03(+0.07%)
Feb 11, 2010	52.43	52.49	52.18	52.36	42,309	-0.05(-0.09%)
Feb 10, 2010	52.61	52.66	52.38	52.41	38,457	-0.27(-0.51%)
Feb 09, 2010	52.76	52.89	52.66	52.68	93,984	-0.11(-0.21%)
Feb 08, 2010	52.89	52.89	52.61	52.79	212,861	-0.02(-0.04%)
Feb 05, 2010	52.93	52.93	52.74	52.81	26,797	-0.01(-0.03%)
Feb 04, 2010	52.67	52.82	52.52	52.82	29,948	+0.23(+0.44%)
Feb 03, 2010	52.68	52.69	52.45	52.59	24,889	-0.15(-0.29%)
Feb 02, 2010	52.72	52.76	52.66	52.75	32,991	+0.03(+0.05%)
Feb 01, 2010	52.84	52.84	52.70	52.72	18,214	-0.05(-0.09%)
Jan 29, 2010	52.88	52.88	52.55	52.77	16,585	+0.06(+0.12%)
Jan 28, 2010	52.66	52.89	52.64	52.70	54,098	-0.04(-0.08%)
Jan 27, 2010	52.98	55.99	52.74	52.75	39,521	-0.12(-0.22%)
Jan 26, 2010	52.95	52.96	52.66	52.86	48,469	-0.10(-0.20%)
Jan 25, 2010	52.93	53.00	52.93	52.97	31,242	-0.11(-0.21%)
Jan 22, 2010	52.98	53.09	52.97	53.08	25,562	+0.06(+0.12%)
Jan 21, 2010	52.84	53.19	52.84	53.02	21,925	+0.17(+0.32%)
Jan 20, 2010	53.13	53.13	52.81	52.85	30,063	+0.03(+0.05%)
Jan 19, 2010	53.13	53.13	52.70	52.82	125,526	-0.12(-0.22%)
Jan 15, 2010	52.93	52.94	52.94	52.94	65,499	+0.08(+0.14%)
Jan 14, 2010	52.80	52.88	52.75	52.86	53,724	+0.11(+0.21%)
Jan 13, 2010	52.93	52.97	52.73	52.75	50,300	-0.16(-0.30%)
Jan 12, 2010	53.18	53.18	52.83	52.91	12,725	+0.26(+0.49%)
Jan 11, 2010	52.75	52.76	52.59	52.65	32,734	-0.02(-0.03%)
Jan 08, 2010	52.63	52.76	52.52	52.67	40,857	+0.06(+0.11%)
Jan 07, 2010	52.66	52.69	52.50	52.61	12,781	+0.17(+0.32%)
Jan 06, 2010	52.66	52.67	52.45	52.45	21,627	-0.11(-0.21%)
Jan 05, 2010	52.36	52.57	52.34	52.56	83,878	+0.35(+0.67%)
Jan 04, 2010	52.25	52.25	52.03	52.21	119,360	+0.19(+0.36%)
Dec 31, 2009	51.91	52.02	52.02	52.02	155,184	+0.01(+0.01%)
Dec 30, 2009	52.09	52.10	51.93	52.02	31,346	+0.07(+0.13%)
Dec 29, 2009	51.96	51.96	51.47	51.95	24,504	+0.17(+0.32%)
Dec 28, 2009	51.99	51.99	51.78	51.78	21,060	-0.26(-0.50%)
Dec 24, 2009	52.10	52.14	52.04	52.04	10,124	-0.36(-0.68%)
Dec 23, 2009	52.50	52.52	52.34	52.40	7,708	+0.04(+0.08%)
Dec 22, 2009	52.32	52.36	52.32	52.36	10,562	-0.11(-0.21%)
Dec 21, 2009	52.74	52.74	52.42	52.47	23,945	-0.29(-0.56%)
Dec 18, 2009	52.84	52.86	52.75	52.76	9,244	-0.05(-0.09%)
Dec 17, 2009	53.08	53.08	52.64	52.81	14,520	+0.10(+0.20%)
Dec 16, 2009	52.95	52.95	52.59	52.70	42,761	+0.16(+0.30%)
Dec 15, 2009	52.52	52.59	52.41	52.54	41,133	-0.00(-0.01%)
Dec 14, 2009	52.50	52.61	52.47	52.55	16,734	+0.06(+0.11%)
Dec 11, 2009	52.56	52.64	52.36	52.49	10,518	-0.14(-0.26%)
Dec 10, 2009	52.49	52.64	52.45	52.63	7,487	+0.04(+0.08%)
Dec 09, 2009	52.77	52.77	52.52	52.59	9,086	-0.05(-0.09%)
Dec 08, 2009	52.70	52.79	52.56	52.63	41,061	+0.15(+0.29%)
Dec 07, 2009	52.45	52.49	52.44	52.48	8,766	+0.10(+0.20%)
Dec 04, 2009	52.39	52.42	52.30	52.38	13,222	-0.20(-0.38%)
Dec 03, 2009	52.52	52.58	52.43	52.58	73,552	+0.06(+0.12%)
Dec 02, 2009	52.57	52.58	52.52	52.52	2,795	-0.05(-0.09%)
Dec 01, 2009	52.71	52.77	52.56	52.56	14,025	-0.19(-0.36%)
Nov 30, 2009	52.59	52.75	52.59	52.75	12,072	+0.15(+0.28%)
Nov 27, 2009	53.10	53.10	52.57	52.61	2,691	+0.09(+0.17%)
Nov 25, 2009	52.43	52.61	52.35	52.52	8,658	+0.07(+0.13%)
Nov 24, 2009	62.52	52.45	52.31	52.45	7,128	+0.24(+0.45%)

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.