Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	54.05	54.51	53.15	53.51	3,500,128	-0.68(-1.26%)
Aug 28, 2009	54.31	55.02	53.80	54.19	3,381,275	+0.47(+0.87%)
Aug 27, 2009	53.92	53.95	53.08	53.72	2,604,249	+0.05(+0.10%)
Aug 26, 2009	52.99	53.95	52.75	53.67	3,165,833	+0.70(+1.32%)
Aug 25, 2009	53.00	53.41	52.79	52.97	1,998,675	+0.20(+0.38%)
Aug 24, 2009	53.72	53.72	52.58	52.77	2,270,142	-0.15(-0.28%)
Aug 21, 2009	52.49	52.99	51.88	52.92	2,806,717	+0.85(+1.64%)
Aug 20, 2009	50.80	52.26	50.65	52.06	3,227,554	+1.60(+3.17%)
Aug 19, 2009	50.26	50.73	49.51	50.46	4,283,017	+0.01(+0.02%)
Aug 18, 2009	51.26	51.69	50.13	50.46	3,138,867	-1.04(-2.02%)
Aug 17, 2009	51.88	51.90	50.90	51.50	3,668,576	+0.47(+0.93%)
Aug 14, 2009	50.73	51.09	50.32	51.03	2,139,967	+0.46(+0.91%)
Aug 13, 2009	51.73	51.73	50.43	50.56	2,609,776	-1.14(-2.20%)
Aug 12, 2009	50.76	52.10	50.76	51.70	2,903,522	+0.98(+1.92%)
Aug 11, 2009	50.36	51.10	50.16	50.73	2,703,722	+0.22(+0.44%)
Aug 10, 2009	49.57	50.55	49.57	50.50	2,057,223	+0.99(+2.00%)
Aug 07, 2009	49.40	49.94	49.09	49.51	2,796,106	+0.52(+1.05%)
Aug 06, 2009	50.16	50.21	48.74	49.00	4,027,757	-1.08(-2.16%)
Aug 05, 2009	50.30	50.63	49.53	50.08	3,111,741	-0.30(-0.59%)
Aug 04, 2009	50.30	50.71	49.89	50.38	2,870,529	+0.06(+0.11%)
Aug 03, 2009	50.14	50.50	49.27	50.32	4,709,573	+0.25(+0.50%)
Jul 31, 2009	50.85	51.15	49.96	50.07	8,863,576	-1.72(-3.32%)
Jul 30, 2009	57.39	57.84	50.49	51.79	15,103,953	-4.77(-8.44%)
Jul 29, 2009	55.18	56.95	55.06	56.57	3,203,565	+1.19(+2.15%)
Jul 28, 2009	55.43	56.05	55.06	55.38	1,924,003	+0.04(+0.07%)
Jul 27, 2009	55.43	55.57	54.71	55.34	1,162,320	+0.20(+0.36%)
Jul 24, 2009	54.64	55.24	54.57	55.14	1,324	+0.25(+0.45%)
Jul 23, 2009	53.59	55.20	53.59	54.89	2,648,798	+1.16(+2.16%)
Jul 22, 2009	53.85	54.43	53.60	53.73	2,366,647	-0.05(-0.10%)
Jul 21, 2009	53.73	54.15	53.33	53.78	1,846,665	+0.25(+0.46%)
Jul 20, 2009	53.57	53.61	52.99	53.54	1,222,835	+0.13(+0.24%)
Jul 17, 2009	54.39	54.61	53.10	53.41	1,766,800	-1.08(-1.97%)
Jul 16, 2009	54.43	54.88	54.11	54.48	2,344,566	+0.05(+0.08%)
Jul 15, 2009	53.84	54.46	53.42	54.44	1,919,937	+0.85(+1.58%)
Jul 14, 2009	53.04	53.65	52.81	53.59	1,474,430	+0.50(+0.94%)
Jul 13, 2009	52.17	53.19	52.16	53.09	1,656,559	+1.04(+1.99%)
Jul 10, 2009	52.05	52.49	51.88	52.06	1,506,568	-0.32(-0.62%)
Jul 09, 2009	52.89	52.95	52.07	52.38	1,669,080	-0.40(-0.76%)
Jul 08, 2009	53.38	53.63	52.42	52.78	1,782,788	-0.57(-1.07%)
Jul 07, 2009	53.97	54.28	53.25	53.35	1,399,796	-0.71(-1.31%)
Jul 06, 2009	52.99	54.13	52.84	54.05	1,281,489	+0.98(+1.85%)
Jul 02, 2009	54.11	54.11	53.07	53.07	1,603,726	-1.27(-2.33%)
Jul 01, 2009	54.95	54.99	53.95	54.34	1,564,893	-0.47(-0.86%)
Jun 30, 2009	55.15	55.15	54.30	54.81	2,124,218	-0.31(-0.56%)
Jun 29, 2009	54.71	55.29	53.81	55.11	1,404,134	+0.59(+1.09%)
Jun 26, 2009	54.48	54.75	54.05	54.52	1,635,641	+0.02(+0.04%)
Jun 25, 2009	53.87	54.68	53.82	54.50	2,339,344	+1.85(+3.52%)
Jun 24, 2009	52.65	53.18	52.27	52.65	1,367,862	+0.19(+0.37%)
Jun 23, 2009	52.72	53.10	52.22	52.45	1,305,881	+0.02(+0.03%)
Jun 22, 2009	52.60	52.93	52.12	52.44	1,597,646	-0.71(-1.33%)
Jun 19, 2009	53.31	54.04	51.84	53.15	2,370,082	-0.12(-0.23%)
Jun 18, 2009	52.29	53.63	52.15	53.27	1,530,553	+0.95(+1.82%)
Jun 17, 2009	51.43	53.01	51.43	52.32	1,706,813	+0.85(+1.66%)
Jun 16, 2009	51.59	51.84	51.43	51.46	2,092,203	-0.13(-0.25%)
Jun 15, 2009	52.23	52.42	51.49	51.59	1,464,239	-0.94(-1.78%)
Jun 12, 2009	52.05	52.93	52.05	52.53	1,722,373	+0.05(+0.10%)
Jun 11, 2009	51.93	53.19	51.89	52.48	1,820,221	+0.53(+1.02%)
Jun 10, 2009	52.62	52.78	51.65	51.95	2,068,358	-0.32(-0.62%)
Jun 09, 2009	51.96	52.65	51.65	52.27	2,364,486	+0.59(+1.15%)
Jun 08, 2009	51.49	52.15	51.32	51.68	2,328,130	-0.06(-0.12%)
Jun 05, 2009	51.91	52.11	51.57	51.74	2,425,058	-0.15(-0.30%)
Jun 04, 2009	53.08	53.17	51.49	51.89	3,405,004	-1.09(-2.06%)
Jun 03, 2009	52.66	53.09	52.32	52.99	1,885,762	+0.10(+0.19%)
Jun 02, 2009	52.28	53.14	52.03	52.89	1,740,679	+0.61(+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.