Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	55.27	55.39	54.82	55.18	2,029,755	-0.64(-1.15%)
Aug 28, 2009	56.72	56.89	55.45	55.83	979,740	-0.36(-0.64%)
Aug 27, 2009	56.21	56.33	55.11	56.19	775,389	-0.06(-0.11%)
Aug 26, 2009	56.09	56.58	55.89	56.25	1,956,550	+0.06(+0.11%)
Aug 25, 2009	56.20	56.74	56.03	56.19	1,264,253	+0.22(+0.40%)
Aug 24, 2009	56.24	56.52	55.72	55.96	856,223	+0.10(+0.18%)
Aug 21, 2009	55.45	56.15	55.26	55.86	1,562,119	+0.99(+1.81%)
Aug 20, 2009	54.27	55.02	54.03	54.87	2,354,218	+0.44(+0.81%)
Aug 19, 2009	52.97	54.43	52.89	54.43	1,167,975	+0.76(+1.42%)
Aug 18, 2009	53.31	53.91	53.06	53.67	2,001,224	+0.74(+1.39%)
Aug 17, 2009	53.27	53.44	52.80	52.93	1,586,965	-1.53(-2.82%)
Aug 14, 2009	55.47	55.47	53.91	54.47	1,802,020	-1.01(-1.82%)
Aug 13, 2009	55.41	55.67	54.67	55.48	1,313,339	+0.42(+0.76%)
Aug 12, 2009	54.22	55.72	54.22	55.06	1,678,446	+0.71(+1.30%)
Aug 11, 2009	54.76	54.99	54.03	54.35	3,542,766	-0.61(-1.11%)
Aug 10, 2009	54.81	55.32	54.65	54.96	1,529,391	-0.13(-0.24%)
Aug 07, 2009	54.82	55.60	54.43	55.10	2,002,446	+1.07(+1.99%)
Aug 06, 2009	55.19	55.26	53.93	54.02	2,081,918	-0.86(-1.57%)
Aug 05, 2009	55.68	55.78	54.51	54.88	1,934,055	-0.86(-1.54%)
Aug 04, 2009	55.02	55.85	54.93	55.74	1,743,259	+0.50(+0.91%)
Aug 03, 2009	55.21	55.31	54.45	55.24	1,291,678	+0.64(+1.16%)
Jul 31, 2009	54.69	55.26	54.60	54.60	1,768,770	-0.19(-0.34%)
Jul 30, 2009	54.91	55.72	54.74	54.79	2,324,545	+0.51(+0.94%)
Jul 29, 2009	54.04	54.43	53.83	54.28	1,768,960	-0.24(-0.44%)
Jul 28, 2009	54.03	54.58	53.62	54.52	1,521,336	+0.52(+0.96%)
Jul 27, 2009	54.20	54.55	53.69	54.00	1,866,669	-0.30(-0.56%)
Jul 24, 2009	53.57	54.31	53.37	54.31	1,418,689	+0.29(+0.53%)
Jul 23, 2009	52.54	54.30	52.38	54.02	2,420,520	+1.55(+2.95%)
Jul 22, 2009	51.92	52.80	51.81	52.47	2,128,976	+0.38(+0.74%)
Jul 21, 2009	52.47	52.58	51.42	52.09	2,321,123	-0.04(-0.09%)
Jul 20, 2009	51.83	52.23	51.56	52.13	2,199,758	+0.74(+1.44%)
Jul 17, 2009	51.65	51.70	51.18	51.39	1,662,314	-0.14(-0.28%)
Jul 16, 2009	50.73	51.73	50.61	51.53	2,291,975	+0.65(+1.28%)
Jul 15, 2009	50.09	51.02	49.83	50.88	1,557,197	+1.73(+3.51%)
Jul 14, 2009	48.81	49.31	48.58	49.15	2,341,078	+0.34(+0.70%)
Jul 13, 2009	47.85	48.87	47.81	48.81	3,980,728	+0.90(+1.89%)
Jul 10, 2009	47.44	48.12	47.18	47.91	2,169,416	+0.22(+0.47%)
Jul 09, 2009	47.98	48.13	47.53	47.69	3,685,858	-0.08(-0.17%)
Jul 08, 2009	48.38	48.45	47.07	47.77	3,165,679	-0.42(-0.87%)
Jul 07, 2009	49.08	49.19	48.15	48.19	2,687,979	-1.02(-2.07%)
Jul 06, 2009	49.32	49.57	48.44	49.21	3,076,892	-0.70(-1.40%)
Jul 02, 2009	50.65	51.55	49.56	49.91	2,825,720	-1.65(-3.19%)
Jul 01, 2009	51.15	51.92	51.08	51.55	1,874,736	+0.83(+1.64%)
Jun 30, 2009	51.14	51.47	50.63	50.72	2,452,061	-0.21(-0.42%)
Jun 29, 2009	50.98	51.41	50.26	50.93	1,850,161	+0.20(+0.39%)
Jun 26, 2009	50.45	51.23	50.24	50.74	1,453,540	-0.04(-0.07%)
Jun 25, 2009	49.88	50.77	49.79	50.77	1,478,738	+1.50(+3.05%)
Jun 24, 2009	49.11	49.88	49.04	49.27	2,819,994	+0.54(+1.10%)
Jun 23, 2009	49.30	49.42	48.57	48.73	2,654,121	-0.24(-0.49%)
Jun 22, 2009	50.68	50.68	48.98	48.98	1,989,295	-1.98(-3.88%)
Jun 19, 2009	51.28	51.53	50.79	50.95	1,661,654	+0.21(+0.42%)
Jun 18, 2009	50.38	50.86	49.90	50.74	2,284,659	+0.05(+0.11%)
Jun 17, 2009	49.93	50.88	49.60	50.68	2,040,640	+0.71(+1.41%)
Jun 16, 2009	51.13	51.31	49.83	49.98	2,943,657	-0.91(-1.79%)
Jun 15, 2009	51.48	51.56	50.27	50.89	2,532,809	-1.34(-2.57%)
Jun 12, 2009	51.82	52.27	51.37	52.23	1,708,214	+0.18(+0.34%)
Jun 11, 2009	52.04	52.93	52.03	52.05	3,464,501	-0.04(-0.09%)
Jun 10, 2009	52.59	52.62	50.98	52.10	2,236,480	+0.00(+0.00%)
Jun 09, 2009	51.93	52.45	51.73	52.10	1,845,194	+0.46(+0.88%)
Jun 08, 2009	51.36	52.22	51.02	51.64	2,236,194	-0.38(-0.74%)
Jun 05, 2009	52.76	52.76	51.75	52.03	2,656,259	-0.26(-0.50%)
Jun 04, 2009	51.66	52.32	51.14	52.29	3,545,046	+0.81(+1.58%)
Jun 03, 2009	50.95	51.48	50.74	51.47	2,995,044	-0.14(-0.28%)
Jun 02, 2009	50.95	51.94	50.66	51.61	3,858,554	+0.60(+1.17%)

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.