Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	53.96	54.89	53.96	54.79	341,767	+0.10(+0.18%)
Aug 28, 2009	54.40	54.91	54.16	54.69	372,126	+0.89(+1.65%)
Aug 27, 2009	54.00	54.00	53.30	53.80	363,447	+0.10(+0.19%)
Aug 26, 2009	53.74	54.08	53.15	53.70	301,197	+0.05(+0.09%)
Aug 25, 2009	53.29	54.10	52.91	53.65	563,262	+0.48(+0.90%)
Aug 24, 2009	53.60	54.16	52.90	53.17	413,049	-0.21(-0.39%)
Aug 21, 2009	53.65	53.98	52.98	53.38	614,761	+0.31(+0.58%)
Aug 20, 2009	52.62	53.23	52.50	53.07	452,416	+0.12(+0.23%)
Aug 19, 2009	51.82	53.10	51.51	52.95	382,418	+0.42(+0.80%)
Aug 18, 2009	51.96	52.65	51.36	52.53	406,864	+0.65(+1.25%)
Aug 17, 2009	51.85	51.99	51.17	51.88	668,428	-0.51(-0.97%)
Aug 14, 2009	52.79	53.13	51.59	52.39	431,853	-0.30(-0.57%)
Aug 13, 2009	52.55	53.28	51.75	52.69	924,905	+0.19(+0.36%)
Aug 12, 2009	52.99	53.82	52.35	52.50	627,995	-0.59(-1.11%)
Aug 11, 2009	54.05	54.17	52.45	53.09	554,298	-0.78(-1.45%)
Aug 10, 2009	54.12	54.50	53.62	53.87	385,876	-0.21(-0.39%)
Aug 07, 2009	53.64	54.64	53.20	54.08	596,490	+1.76(+3.36%)
Aug 06, 2009	52.80	52.94	51.52	52.32	370,123	+0.18(+0.35%)
Aug 05, 2009	53.32	53.63	51.16	52.14	612,122	-0.54(-1.03%)
Aug 04, 2009	53.27	54.08	52.46	52.68	503,399	-0.85(-1.59%)
Aug 03, 2009	52.94	53.70	52.40	53.53	594,962	+1.36(+2.61%)
Jul 31, 2009	51.91	52.76	51.48	52.17	824,069	-0.14(-0.27%)
Jul 30, 2009	53.66	54.00	50.37	52.31	2,270,625	-3.53(-6.32%)
Jul 29, 2009	56.26	56.91	54.85	55.84	838,221	-0.62(-1.10%)
Jul 28, 2009	56.08	57.20	55.83	56.46	540,822	+0.29(+0.52%)
Jul 27, 2009	56.75	56.84	55.03	56.17	596,317	+0.14(+0.25%)
Jul 24, 2009	54.36	56.47	54.10	56.03	1,247,586	+1.02(+1.85%)
Jul 23, 2009	55.41	55.41	54.41	55.01	1,000,749	-0.38(-0.69%)
Jul 22, 2009	55.69	56.14	55.20	55.39	348,761	-0.60(-1.07%)
Jul 21, 2009	56.09	56.85	55.44	55.99	443,174	+0.23(+0.41%)
Jul 20, 2009	54.42	55.80	54.29	55.76	368,239	+1.17(+2.14%)
Jul 17, 2009	55.27	55.30	54.17	54.59	224,269	-0.51(-0.93%)
Jul 16, 2009	54.38	55.23	54.05	55.10	323,013	+0.96(+1.77%)
Jul 15, 2009	53.22	54.48	52.55	54.14	433,342	+1.99(+3.82%)
Jul 14, 2009	52.11	52.49	51.41	52.15	482,397	-0.15(-0.29%)
Jul 13, 2009	51.31	52.31	50.85	52.30	459,072	+0.94(+1.83%)
Jul 10, 2009	50.42	51.40	50.42	51.36	528,519	+0.48(+0.94%)
Jul 09, 2009	50.93	51.41	50.26	50.88	412,471	-0.01(-0.02%)
Jul 08, 2009	51.59	52.23	50.15	50.89	698,476	-0.35(-0.68%)
Jul 07, 2009	51.64	52.47	51.15	51.24	754,841	-0.62(-1.20%)
Jul 06, 2009	52.98	53.24	51.03	51.86	539,081	-1.60(-2.99%)
Jul 02, 2009	54.58	54.73	53.06	53.46	432,754	-1.81(-3.27%)
Jul 01, 2009	54.86	56.25	54.04	55.27	420,684	+0.20(+0.36%)
Jun 30, 2009	55.76	55.82	54.42	55.07	467,119	-0.34(-0.61%)
Jun 29, 2009	54.44	55.92	54.20	55.41	512,235	+1.01(+1.86%)
Jun 26, 2009	53.80	54.65	52.88	54.40	559,704	+0.70(+1.30%)
Jun 25, 2009	53.90	54.24	52.82	53.70	425,824	+0.21(+0.39%)
Jun 24, 2009	53.04	55.20	52.96	53.49	774,680	+0.98(+1.87%)
Jun 23, 2009	54.44	54.56	52.05	52.51	680,690	-1.75(-3.23%)
Jun 22, 2009	55.52	55.95	54.13	54.26	727,681	-2.33(-4.12%)
Jun 19, 2009	57.50	57.96	55.96	56.59	490,100	-0.01(-0.02%)
Jun 18, 2009	56.98	57.76	56.29	56.60	378,027	-0.75(-1.31%)
Jun 17, 2009	56.10	58.36	55.77	57.35	551,647	+0.95(+1.68%)
Jun 16, 2009	58.92	59.25	56.04	56.40	587,752	-1.92(-3.29%)
Jun 15, 2009	59.76	59.76	57.24	58.32	561,733	-2.48(-4.08%)
Jun 12, 2009	61.20	61.20	59.20	60.80	372,745	+0.00(+0.00%)
Jun 11, 2009	59.95	61.58	59.81	60.80	680,389	+1.28(+2.15%)
Jun 10, 2009	60.56	61.17	58.25	59.52	579,264	-0.98(-1.62%)
Jun 09, 2009	60.35	60.61	58.47	60.50	620,063	+0.99(+1.66%)
Jun 08, 2009	58.34	60.51	57.66	59.51	974,532	+2.23(+3.89%)
Jun 05, 2009	59.12	59.27	56.54	57.28	602,291	-1.46(-2.49%)
Jun 04, 2009	59.20	59.86	58.24	58.74	562,824	-0.73(-1.23%)
Jun 03, 2009	61.62	62.00	58.36	59.47	636,692	-1.31(-2.16%)
Jun 02, 2009	59.77	62.19	59.33	60.78	1,331,967	+1.58(+2.67%)

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.