Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	55.27	55.40	54.82	55.19	2,029,587	-0.64(-1.15%)
Aug 28, 2009	56.73	56.90	55.45	55.83	979,659	-0.36(-0.64%)
Aug 27, 2009	56.22	56.33	55.12	56.19	775,325	-0.06(-0.11%)
Aug 26, 2009	56.09	56.59	55.90	56.25	1,956,388	+0.06(+0.11%)
Aug 25, 2009	56.20	56.75	56.03	56.19	1,264,148	+0.22(+0.40%)
Aug 24, 2009	56.25	56.52	55.73	55.97	856,152	+0.10(+0.18%)
Aug 21, 2009	55.46	56.16	55.26	55.87	1,561,990	+0.99(+1.81%)
Aug 20, 2009	54.28	55.03	54.03	54.88	2,354,023	+0.44(+0.81%)
Aug 19, 2009	52.98	54.44	52.89	54.44	1,167,879	+0.76(+1.42%)
Aug 18, 2009	53.31	53.91	53.07	53.68	2,001,058	+0.74(+1.39%)
Aug 17, 2009	53.27	53.44	52.81	52.94	1,586,833	-1.53(-2.82%)
Aug 14, 2009	55.48	55.48	53.91	54.47	1,801,870	-1.01(-1.82%)
Aug 13, 2009	55.41	55.67	54.68	55.48	1,313,230	+0.42(+0.76%)
Aug 12, 2009	54.22	55.73	54.22	55.06	1,678,307	+0.71(+1.30%)
Aug 11, 2009	54.77	54.99	54.03	54.36	3,542,473	-0.61(-1.11%)
Aug 10, 2009	54.81	55.32	54.65	54.97	1,529,264	-0.13(-0.24%)
Aug 07, 2009	54.82	55.60	54.44	55.10	2,002,280	+1.07(+1.99%)
Aug 06, 2009	55.20	55.26	53.94	54.03	2,081,745	-0.86(-1.56%)
Aug 05, 2009	55.68	55.79	54.52	54.88	1,933,895	-0.86(-1.54%)
Aug 04, 2009	55.03	55.85	54.94	55.74	1,743,114	+0.50(+0.91%)
Aug 03, 2009	55.22	55.31	54.46	55.24	1,291,571	+0.64(+1.16%)
Jul 31, 2009	54.70	55.27	54.61	54.61	1,768,624	-0.19(-0.34%)
Jul 30, 2009	54.91	55.73	54.74	54.80	2,324,353	+0.51(+0.94%)
Jul 29, 2009	54.04	54.44	53.84	54.29	1,768,814	-0.24(-0.44%)
Jul 28, 2009	54.03	54.58	53.63	54.53	1,521,210	+0.52(+0.96%)
Jul 27, 2009	54.20	54.55	53.70	54.01	1,866,514	-0.30(-0.56%)
Jul 24, 2009	53.57	54.31	53.37	54.31	1,418,572	+0.29(+0.53%)
Jul 23, 2009	52.54	54.30	52.39	54.03	2,420,319	+1.55(+2.95%)
Jul 22, 2009	51.92	52.81	51.82	52.48	2,128,800	+0.38(+0.74%)
Jul 21, 2009	52.48	52.59	51.42	52.09	2,320,930	-0.04(-0.09%)
Jul 20, 2009	51.83	52.24	51.57	52.14	2,199,576	+0.74(+1.45%)
Jul 17, 2009	51.65	51.71	51.18	51.40	1,662,176	-0.14(-0.28%)
Jul 16, 2009	50.73	51.74	50.62	51.54	2,291,785	+0.65(+1.28%)
Jul 15, 2009	50.10	51.03	49.84	50.89	1,557,068	+1.73(+3.51%)
Jul 14, 2009	48.82	49.31	48.59	49.16	2,340,884	+0.34(+0.70%)
Jul 13, 2009	47.85	48.87	47.82	48.82	3,980,399	+0.90(+1.89%)
Jul 10, 2009	47.44	48.12	47.18	47.91	2,169,236	+0.22(+0.47%)
Jul 09, 2009	47.99	48.13	47.53	47.69	3,685,552	-0.08(-0.17%)
Jul 08, 2009	48.38	48.45	47.07	47.77	3,165,417	-0.42(-0.87%)
Jul 07, 2009	49.09	49.19	48.16	48.19	2,687,757	-1.02(-2.07%)
Jul 06, 2009	49.32	49.57	48.44	49.21	3,076,638	-0.70(-1.40%)
Jul 02, 2009	50.65	51.56	49.56	49.91	2,825,486	-1.65(-3.19%)
Jul 01, 2009	51.15	51.92	51.08	51.56	1,874,581	+0.83(+1.64%)
Jun 30, 2009	51.14	51.48	50.63	50.72	2,451,858	-0.21(-0.42%)
Jun 29, 2009	50.98	51.41	50.27	50.94	1,850,008	+0.20(+0.39%)
Jun 26, 2009	50.46	51.23	50.24	50.74	1,453,420	-0.04(-0.07%)
Jun 25, 2009	49.88	50.78	49.79	50.78	1,478,615	+1.50(+3.05%)
Jun 24, 2009	49.11	49.88	49.04	49.27	2,819,761	+0.54(+1.10%)
Jun 23, 2009	49.30	49.43	48.58	48.74	2,653,901	-0.24(-0.49%)
Jun 22, 2009	50.68	50.68	48.98	48.98	1,989,130	-1.98(-3.88%)
Jun 19, 2009	51.29	51.54	50.80	50.96	1,661,517	+0.21(+0.42%)
Jun 18, 2009	50.38	50.87	49.90	50.74	2,284,470	+0.05(+0.11%)
Jun 17, 2009	49.94	50.89	49.61	50.69	2,040,471	+0.71(+1.41%)
Jun 16, 2009	51.14	51.31	49.84	49.98	2,943,413	-0.91(-1.79%)
Jun 15, 2009	51.48	51.57	50.28	50.89	2,532,599	-1.34(-2.57%)
Jun 12, 2009	51.82	52.27	51.38	52.24	1,708,073	+0.18(+0.34%)
Jun 11, 2009	52.04	52.93	52.03	52.06	3,464,214	-0.04(-0.09%)
Jun 10, 2009	52.59	52.62	50.98	52.10	2,236,295	+0.00(+0.00%)
Jun 09, 2009	51.93	52.45	51.74	52.10	1,845,041	+0.46(+0.88%)
Jun 08, 2009	51.36	52.23	51.02	51.65	2,236,009	-0.38(-0.74%)
Jun 05, 2009	52.76	52.76	51.75	52.03	2,656,039	-0.26(-0.50%)
Jun 04, 2009	51.66	52.33	51.14	52.29	3,544,753	+0.81(+1.58%)
Jun 03, 2009	50.96	51.48	50.74	51.48	2,994,796	-0.14(-0.28%)
Jun 02, 2009	50.96	51.94	50.66	51.62	3,858,234	+0.60(+1.18%)

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.