Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	61.48	62.62	61.31	62.44	1,185,960	-0.09(-0.14%)
Aug 28, 2009	62.04	62.53	61.79	62.53	507,406	+0.54(+0.87%)
Aug 27, 2009	61.48	62.02	61.38	61.99	745,696	+0.28(+0.46%)
Aug 26, 2009	62.04	62.06	61.24	61.71	755,341	-0.41(-0.67%)
Aug 25, 2009	60.92	62.17	60.85	62.12	883,204	+1.39(+2.29%)
Aug 24, 2009	61.38	61.80	60.66	60.73	601,947	-0.35(-0.57%)
Aug 21, 2009	61.32	61.70	60.93	61.08	677,061	+0.19(+0.32%)
Aug 20, 2009	61.01	61.26	60.62	60.89	460,148	-0.11(-0.18%)
Aug 19, 2009	60.18	61.12	60.18	61.00	343,612	-0.01(-0.02%)
Aug 18, 2009	61.06	61.38	60.55	61.01	616,294	-0.16(-0.27%)
Aug 17, 2009	61.23	61.23	59.99	61.18	803,703	-0.90(-1.44%)
Aug 14, 2009	62.40	62.43	61.47	62.07	512,523	-0.36(-0.57%)
Aug 13, 2009	62.29	62.55	61.40	62.43	425,083	+0.54(+0.87%)
Aug 12, 2009	61.06	62.74	60.80	61.89	720,454	+0.65(+1.06%)
Aug 11, 2009	61.79	62.20	61.08	61.23	671,710	-0.55(-0.89%)
Aug 10, 2009	61.28	62.00	61.28	61.78	567,003	+0.24(+0.40%)
Aug 07, 2009	60.78	62.06	60.73	61.54	698,614	+0.94(+1.55%)
Aug 06, 2009	61.09	61.29	59.93	60.60	1,100,389	-1.18(-1.91%)
Aug 05, 2009	61.92	62.20	61.12	61.78	781,535	-0.07(-0.11%)
Aug 04, 2009	62.69	62.97	60.85	61.84	1,534,633	+1.34(+2.22%)
Aug 03, 2009	59.60	60.63	59.30	60.50	671,499	+1.09(+1.83%)
Jul 31, 2009	59.32	59.80	59.08	59.41	553,049	+0.09(+0.15%)
Jul 30, 2009	59.99	60.17	59.07	59.32	492,568	-0.23(-0.39%)
Jul 29, 2009	59.98	60.20	59.28	59.55	334,798	-0.53(-0.88%)
Jul 28, 2009	59.48	60.29	59.46	60.08	409,611	+0.36(+0.61%)
Jul 27, 2009	59.40	59.78	59.20	59.72	512,747	-0.06(-0.10%)
Jul 24, 2009	59.54	59.81	59.35	59.78	945	+0.26(+0.44%)
Jul 23, 2009	58.40	59.81	58.40	59.52	728,937	+0.96(+1.64%)
Jul 22, 2009	57.29	59.16	57.03	58.55	873,358	+1.26(+2.20%)
Jul 21, 2009	56.64	57.32	56.39	57.29	591,485	+0.87(+1.55%)
Jul 20, 2009	56.99	57.27	56.22	56.42	719,282	-0.60(-1.05%)
Jul 17, 2009	57.15	57.66	56.82	57.02	648,571	-0.07(-0.12%)
Jul 16, 2009	56.94	57.38	55.85	57.09	729,966	+0.14(+0.25%)
Jul 15, 2009	55.99	57.03	55.91	56.95	764,319	+1.10(+1.96%)
Jul 14, 2009	55.25	55.92	54.95	55.85	561,872	+0.53(+0.95%)
Jul 13, 2009	54.79	55.33	54.40	55.32	866,533	+1.58(+2.95%)
Jul 10, 2009	53.66	54.02	53.30	53.74	412,036	-0.04(-0.07%)
Jul 09, 2009	54.11	54.16	53.52	53.78	394,667	+0.06(+0.11%)
Jul 08, 2009	53.21	53.86	53.15	53.72	928,080	+0.64(+1.20%)
Jul 07, 2009	53.44	53.81	53.01	53.08	732,640	-0.24(-0.46%)
Jul 06, 2009	52.58	53.43	52.14	53.32	1,081,732	+1.48(+2.86%)
Jul 02, 2009	53.30	53.68	51.84	51.84	650,771	-1.80(-3.35%)
Jul 01, 2009	53.14	53.96	52.95	53.64	583,550	+0.64(+1.20%)
Jun 30, 2009	52.87	53.12	52.50	53.01	784,346	+0.16(+0.29%)
Jun 29, 2009	51.99	52.85	51.75	52.85	823,609	+1.02(+1.97%)
Jun 26, 2009	51.92	52.38	51.78	51.83	1,258,065	-0.09(-0.17%)
Jun 25, 2009	51.49	51.93	51.45	51.92	741,003	+0.04(+0.09%)
Jun 24, 2009	51.85	52.00	51.30	51.87	728,381	+0.29(+0.56%)
Jun 23, 2009	51.67	52.00	51.27	51.58	701,671	-0.13(-0.24%)
Jun 22, 2009	51.40	52.10	51.13	51.71	1,046,843	-0.07(-0.13%)
Jun 19, 2009	52.04	52.15	51.46	51.78	596,162	+0.09(+0.17%)
Jun 18, 2009	51.56	52.27	51.41	51.69	706,645	+0.13(+0.24%)
Jun 17, 2009	51.40	52.48	51.33	51.56	732,564	+0.19(+0.37%)
Jun 16, 2009	52.20	52.64	51.35	51.37	444,785	-0.58(-1.11%)
Jun 15, 2009	52.21	52.36	51.75	51.95	493,581	-0.67(-1.27%)
Jun 12, 2009	53.08	53.22	52.24	52.61	373,494	-0.60(-1.13%)
Jun 11, 2009	53.30	53.75	52.92	53.21	520,585	-0.50(-0.94%)
Jun 10, 2009	54.30	54.42	53.44	53.72	540,563	-0.40(-0.74%)
Jun 09, 2009	54.19	54.42	53.76	54.12	730,417	-0.04(-0.07%)
Jun 08, 2009	54.09	54.32	53.81	54.15	821,673	-0.87(-1.59%)
Jun 05, 2009	55.18	55.28	53.92	55.03	818,788	+0.69(+1.27%)
Jun 04, 2009	54.24	54.47	53.64	54.34	922,501	+0.26(+0.48%)
Jun 03, 2009	54.65	54.65	53.48	54.08	831,270	-0.35(-0.64%)
Jun 02, 2009	53.43	54.73	52.73	54.43	1,221,437	+1.52(+2.87%)

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.