Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	76.11	79.14	76.11	77.51	90,588	+1.61(+2.13%)
Aug 28, 2009	76.17	76.29	75.89	75.89	13,010	-0.84(-1.10%)
Aug 27, 2009	75.87	76.89	75.10	76.74	22,607	+0.93(+1.23%)
Aug 26, 2009	75.86	75.86	75.16	75.80	11,498	+0.43(+0.56%)
Aug 25, 2009	75.74	75.85	75.38	75.38	5,799	+0.00(+0.00%)
Aug 24, 2009	76.46	76.46	74.02	75.38	15,823	-0.39(-0.51%)
Aug 21, 2009	74.68	75.79	74.68	75.76	2,592	+1.02(+1.36%)
Aug 20, 2009	75.85	75.86	74.65	74.75	13,866	-1.21(-1.60%)
Aug 19, 2009	75.93	75.96	75.75	75.96	1,605	+0.49(+0.64%)
Aug 18, 2009	75.71	75.71	75.14	75.47	20,025	+0.21(+0.29%)
Aug 17, 2009	74.88	75.26	74.22	75.26	7,535	+0.65(+0.87%)
Aug 14, 2009	74.43	74.60	74.07	74.60	14,490	+0.13(+0.17%)
Aug 13, 2009	74.83	74.83	74.11	74.48	11,367	+0.01(+0.02%)
Aug 12, 2009	74.33	74.46	74.01	74.46	14,693	+0.28(+0.38%)
Aug 11, 2009	73.84	74.26	73.84	74.18	8,307	+0.22(+0.29%)
Aug 10, 2009	74.00	74.00	73.72	73.97	5,212	+0.01(+0.01%)
Aug 07, 2009	74.51	74.51	73.80	73.96	9,182	-0.04(-0.05%)
Aug 06, 2009	74.43	74.58	73.56	74.00	5,994	+0.00(+0.00%)
Aug 05, 2009	73.90	74.00	73.64	74.00	7,745	+0.09(+0.13%)
Aug 04, 2009	73.88	73.90	73.56	73.90	19,848	+0.30(+0.41%)
Aug 03, 2009	73.19	73.60	73.11	73.60	39,666	+0.31(+0.43%)
Jul 31, 2009	73.31	73.31	72.85	73.29	23,959	+0.17(+0.23%)
Jul 30, 2009	72.80	73.12	72.72	73.12	13,498	+0.21(+0.28%)
Jul 29, 2009	72.77	72.94	72.77	72.92	2,724	+0.13(+0.18%)
Jul 28, 2009	72.82	72.87	72.57	72.78	6,528	+0.02(+0.03%)
Jul 27, 2009	72.57	72.77	72.57	72.76	11,174	+0.05(+0.07%)
Jul 24, 2009	72.73	72.81	72.71	72.72	816	-0.14(-0.20%)
Jul 23, 2009	72.88	72.88	72.71	72.86	4,356	+0.01(+0.01%)
Jul 22, 2009	72.59	72.85	72.19	72.85	17,707	-0.09(-0.13%)
Jul 21, 2009	72.84	72.97	72.73	72.94	18,696	+0.27(+0.37%)
Jul 20, 2009	72.93	72.93	72.67	72.67	9,499	-0.12(-0.17%)
Jul 17, 2009	72.82	72.82	72.79	72.79	809	-0.13(-0.18%)
Jul 16, 2009	73.03	73.03	72.63	72.92	12,048	-0.10(-0.14%)
Jul 15, 2009	73.03	73.03	72.64	73.02	4,844	+0.06(+0.08%)
Jul 14, 2009	72.79	72.98	72.79	72.97	1,890	+0.19(+0.26%)
Jul 13, 2009	72.77	72.78	72.20	72.78	6,793	+0.59(+0.81%)
Jul 10, 2009	72.62	72.62	71.61	72.19	7,626	+0.35(+0.49%)
Jul 09, 2009	72.16	72.92	68.46	71.84	71,394	-0.97(-1.34%)
Jul 08, 2009	72.41	72.89	72.28	72.82	6,671	+0.89(+1.24%)
Jul 07, 2009	73.06	73.06	71.54	71.92	23,720	-0.72(-0.99%)
Jul 06, 2009	71.53	72.78	71.53	72.64	6,676	+1.07(+1.50%)
Jul 02, 2009	72.28	73.14	71.56	71.56	35,199	-0.65(-0.90%)
Jul 01, 2009	72.29	72.99	72.21	72.21	19,663	-0.74(-1.02%)
Jun 30, 2009	73.13	73.13	72.96	72.96	6,000	-0.15(-0.21%)
Jun 29, 2009	73.11	73.11	72.93	73.11	8,479	+0.36(+0.49%)
Jun 26, 2009	73.07	73.19	72.75	72.75	10,061	-0.39(-0.53%)
Jun 25, 2009	73.14	73.14	73.00	73.14	3,519	+0.04(+0.05%)
Jun 24, 2009	72.99	73.14	72.99	73.10	3,194	+0.10(+0.14%)
Jun 23, 2009	73.28	73.28	73.00	73.00	6,366	-0.09(-0.12%)
Jun 22, 2009	76.18	76.18	72.28	73.09	3,669	+0.05(+0.07%)
Jun 19, 2009	73.39	73.39	72.99	73.03	19,212	-0.35(-0.48%)
Jun 18, 2009	73.41	73.43	73.22	73.39	7,800	+0.21(+0.29%)
Jun 17, 2009	73.57	73.57	73.14	73.17	6,070	-0.01(-0.02%)
Jun 16, 2009	73.42	73.42	73.14	73.19	7,147	-0.23(-0.31%)
Jun 15, 2009	73.44	73.46	73.16	73.42	31,270	-0.01(-0.01%)
Jun 12, 2009	73.21	73.42	73.18	73.42	6,060	+0.07(+0.10%)
Jun 11, 2009	73.52	73.54	73.11	73.35	4,475	-0.31(-0.42%)
Jun 10, 2009	73.84	74.38	73.64	73.66	27,012	-0.21(-0.28%)
Jun 09, 2009	73.76	74.13	73.76	73.87	15,308	-0.39(-0.52%)
Jun 08, 2009	74.43	74.43	74.16	74.26	12,235	-0.23(-0.30%)
Jun 05, 2009	74.48	74.48	74.48	74.48	1,647	+0.06(+0.08%)
Jun 04, 2009	74.56	74.57	74.43	74.43	4,690	-0.13(-0.17%)
Jun 03, 2009	73.90	74.57	73.90	74.55	19,571	+0.06(+0.08%)
Jun 02, 2009	74.53	74.53	74.40	74.50	10,040	+0.01(+0.01%)

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.