Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	53.63	53.75	52.66	53.10	4,051,836	-1.47(-2.69%)
Aug 28, 2009	54.36	54.78	53.56	54.57	4,584,788	+0.54(+0.99%)
Aug 27, 2009	53.01	54.30	52.51	54.03	4,520,780	+0.44(+0.82%)
Aug 26, 2009	53.46	54.00	52.75	53.60	5,170,193	-0.33(-0.60%)
Aug 25, 2009	55.43	55.78	53.64	53.92	4,713,192	-1.31(-2.38%)
Aug 24, 2009	56.19	56.48	54.96	55.23	4,686,321	-0.32(-0.57%)
Aug 21, 2009	54.30	55.69	53.83	55.55	5,823,789	+1.88(+3.51%)
Aug 20, 2009	54.25	54.67	53.61	53.67	5,372,925	-0.57(-1.05%)
Aug 19, 2009	52.64	54.98	52.64	54.24	4,372,355	+0.61(+1.13%)
Aug 18, 2009	52.69	54.00	52.51	53.63	4,254,891	+1.20(+2.28%)
Aug 17, 2009	53.13	53.20	52.05	52.44	3,939,846	-1.89(-3.48%)
Aug 14, 2009	54.78	54.95	53.59	54.33	2,977,280	-0.64(-1.16%)
Aug 13, 2009	55.18	55.40	54.07	54.96	4,367,196	+0.43(+0.78%)
Aug 12, 2009	53.64	55.07	53.64	54.54	4,019,534	+0.66(+1.22%)
Aug 11, 2009	55.10	55.10	53.66	53.88	3,988,377	-1.38(-2.49%)
Aug 10, 2009	54.30	55.30	53.76	55.26	4,815,518	+0.84(+1.54%)
Aug 07, 2009	54.73	55.26	54.08	54.42	6,239,874	+0.16(+0.30%)
Aug 06, 2009	54.73	54.73	53.61	54.26	5,346,836	-0.20(-0.37%)
Aug 05, 2009	54.74	55.20	54.15	54.46	7,285,070	+0.01(+0.01%)
Aug 04, 2009	53.78	55.10	53.28	54.45	6,339,767	+0.32(+0.59%)
Aug 03, 2009	53.28	54.60	53.16	54.13	6,629,593	+1.66(+3.16%)
Jul 31, 2009	50.90	53.11	50.90	52.48	7,571,218	+1.04(+2.02%)
Jul 30, 2009	50.63	51.84	50.38	51.44	8,826,190	+2.73(+5.61%)
Jul 29, 2009	48.05	48.75	47.21	48.71	7,172,382	-0.40(-0.81%)
Jul 28, 2009	49.06	49.25	47.95	49.11	5,201,619	-0.78(-1.57%)
Jul 27, 2009	49.65	50.05	49.14	49.89	3,740,494	+0.04(+0.08%)
Jul 24, 2009	49.05	49.85	48.91	49.85	1,908	+0.30(+0.61%)
Jul 23, 2009	47.78	49.65	47.78	49.55	5,214,926	+1.80(+3.77%)
Jul 22, 2009	47.97	48.28	47.34	47.75	4,985,258	-0.74(-1.53%)
Jul 21, 2009	48.92	49.04	47.54	48.50	5,547,288	+0.08(+0.17%)
Jul 20, 2009	47.63	48.55	47.41	48.41	5,718,922	+1.22(+2.58%)
Jul 17, 2009	46.99	47.76	46.52	47.19	5,588,966	+0.11(+0.24%)
Jul 16, 2009	45.82	47.37	45.64	47.08	5,491,706	+0.47(+1.01%)
Jul 15, 2009	45.26	46.86	45.19	46.61	9,245,978	+2.14(+4.81%)
Jul 14, 2009	43.76	44.59	43.69	44.48	6,619,238	+1.18(+2.71%)
Jul 13, 2009	42.14	43.36	41.83	43.30	5,486,283	+0.76(+1.79%)
Jul 10, 2009	42.24	42.81	41.81	42.54	5,613,631	-0.64(-1.49%)
Jul 09, 2009	42.47	43.44	42.05	43.18	8,652,684	+1.85(+4.48%)
Jul 08, 2009	41.61	42.44	40.64	41.33	10,288,266	-0.17(-0.41%)
Jul 07, 2009	42.44	42.44	41.38	41.50	6,594,436	-0.70(-1.66%)
Jul 06, 2009	42.04	42.26	40.99	42.20	6,580,836	-0.93(-2.16%)
Jul 02, 2009	43.68	43.86	42.93	43.13	6,784,092	-1.31(-2.94%)
Jul 01, 2009	45.53	46.09	44.32	44.44	5,743,702	-0.66(-1.47%)
Jun 30, 2009	45.38	46.14	44.31	45.10	5,878,733	-0.24(-0.52%)
Jun 29, 2009	45.90	46.06	45.03	45.34	4,552,118	+0.19(+0.43%)
Jun 26, 2009	45.63	45.87	45.03	45.14	5,967,259	-0.62(-1.35%)
Jun 25, 2009	45.32	46.26	45.28	45.76	6,527,093	+1.11(+2.48%)
Jun 24, 2009	44.83	46.01	44.32	44.66	6,636,194	+0.14(+0.31%)
Jun 23, 2009	44.68	45.36	43.96	44.52	10,196,400	+0.14(+0.31%)
Jun 22, 2009	45.93	46.12	44.34	44.38	8,039,547	-2.71(-5.76%)
Jun 19, 2009	49.36	49.45	46.88	47.09	9,061,737	-1.59(-3.27%)
Jun 18, 2009	49.36	49.91	48.46	48.69	7,122,071	-0.63(-1.27%)
Jun 17, 2009	49.93	50.15	48.47	49.31	7,179,845	-0.95(-1.89%)
Jun 16, 2009	52.15	52.15	49.86	50.26	5,777,945	-1.68(-3.24%)
Jun 15, 2009	52.05	52.20	50.59	51.95	6,297,449	-0.68(-1.30%)
Jun 12, 2009	52.71	53.08	52.15	52.63	4,238,516	-0.71(-1.34%)
Jun 11, 2009	52.70	54.20	52.44	53.35	6,313,333	+0.84(+1.61%)
Jun 10, 2009	53.25	53.25	51.65	52.50	5,472,756	+0.18(+0.35%)
Jun 09, 2009	52.66	52.83	51.58	52.32	5,365,622	+0.41(+0.79%)
Jun 08, 2009	51.67	52.31	50.85	51.91	4,740,459	+0.49(+0.95%)
Jun 05, 2009	52.47	52.81	50.90	51.42	5,598,018	-0.64(-1.22%)
Jun 04, 2009	52.32	52.60	51.19	52.06	6,255,089	+0.59(+1.14%)
Jun 03, 2009	53.00	53.00	50.76	51.47	6,356,700	-2.02(-3.77%)
Jun 02, 2009	53.50	53.75	52.58	53.49	5,155,500	-0.27(-0.50%)

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.