Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	46.06	46.06	45.53	45.96	119,673	-0.64(-1.38%)
Aug 28, 2009	46.91	46.98	46.15	46.60	164,056	+0.21(+0.44%)
Aug 27, 2009	46.16	46.66	45.31	46.39	127,510	+0.21(+0.46%)
Aug 26, 2009	46.23	46.71	45.86	46.18	131,640	-0.22(-0.46%)
Aug 25, 2009	46.86	47.26	46.26	46.39	215,356	-0.09(-0.19%)
Aug 24, 2009	47.17	47.48	46.39	46.48	312,280	-0.40(-0.86%)
Aug 21, 2009	46.30	46.91	46.19	46.89	149,137	+1.18(+2.58%)
Aug 20, 2009	45.54	45.87	45.39	45.71	142,710	+0.23(+0.50%)
Aug 19, 2009	44.33	45.78	44.17	45.48	179,485	+0.47(+1.05%)
Aug 18, 2009	44.46	45.13	44.40	45.01	144,731	+0.87(+1.97%)
Aug 17, 2009	44.79	44.90	44.07	44.14	267,593	-1.92(-4.17%)
Aug 14, 2009	47.20	47.29	45.58	46.06	195,265	-1.14(-2.41%)
Aug 13, 2009	46.62	47.29	46.52	47.19	158,815	+0.89(+1.93%)
Aug 12, 2009	45.56	46.68	45.47	46.30	113,722	+0.58(+1.27%)
Aug 11, 2009	45.75	45.95	45.26	45.72	137,518	-0.18(-0.40%)
Aug 10, 2009	46.54	46.61	45.62	45.91	160,898	-0.77(-1.65%)
Aug 07, 2009	46.85	47.04	45.90	46.68	178,410	+0.43(+0.94%)
Aug 06, 2009	46.90	47.10	45.81	46.24	166,781	-0.38(-0.82%)
Aug 05, 2009	46.56	46.78	45.77	46.62	179,165	+0.43(+0.94%)
Aug 04, 2009	46.36	46.68	45.77	46.19	266,675	-0.19(-0.42%)
Aug 03, 2009	45.49	46.45	45.45	46.38	300,777	+1.70(+3.80%)
Jul 31, 2009	44.42	45.21	44.21	44.68	189,852	+0.37(+0.83%)
Jul 30, 2009	43.91	44.78	43.88	44.32	143,458	+1.21(+2.81%)
Jul 29, 2009	43.52	43.54	42.80	43.11	126,159	-0.95(-2.15%)
Jul 28, 2009	43.77	44.25	43.26	44.05	165,409	-0.26(-0.59%)
Jul 27, 2009	44.45	44.66	43.94	44.31	205,970	+0.03(+0.07%)
Jul 24, 2009	43.72	44.28	43.40	44.28	1,101	+0.37(+0.85%)
Jul 23, 2009	42.51	44.17	42.44	43.91	196,059	+1.41(+3.32%)
Jul 22, 2009	42.05	42.73	41.84	42.50	178,126	+0.13(+0.31%)
Jul 21, 2009	42.55	42.98	41.47	42.37	581,076	+0.46(+1.09%)
Jul 20, 2009	41.56	42.04	41.26	41.91	250,073	+0.82(+1.99%)
Jul 17, 2009	40.90	41.42	40.66	41.09	248,571	+0.11(+0.28%)
Jul 16, 2009	40.37	41.14	40.26	40.98	236,645	+0.77(+1.92%)
Jul 15, 2009	39.45	40.28	39.35	40.21	238,766	+1.62(+4.19%)
Jul 14, 2009	38.51	38.86	38.14	38.59	312,069	+0.30(+0.78%)
Jul 13, 2009	37.29	38.37	37.29	38.29	325,135	+0.88(+2.37%)
Jul 10, 2009	37.26	37.77	36.65	37.41	314,267	-0.11(-0.28%)
Jul 09, 2009	37.60	37.90	37.33	37.51	386,079	+0.34(+0.92%)
Jul 08, 2009	37.51	37.93	36.52	37.17	310,741	-0.20(-0.53%)
Jul 07, 2009	38.38	38.45	37.35	37.37	183,302	-0.99(-2.58%)
Jul 06, 2009	38.31	38.39	37.61	38.36	197,479	-0.52(-1.33%)
Jul 02, 2009	39.28	39.46	38.73	38.88	179,106	-0.91(-2.28%)
Jul 01, 2009	40.10	40.68	39.76	39.79	248,768	+0.10(+0.25%)
Jun 30, 2009	40.49	40.49	39.46	39.69	245,530	-0.46(-1.14%)
Jun 29, 2009	39.96	40.34	39.51	40.15	171,878	+0.38(+0.95%)
Jun 26, 2009	39.56	39.98	39.44	39.77	213,882	+0.01(+0.03%)
Jun 25, 2009	38.98	39.76	38.92	39.76	307,587	+0.94(+2.42%)
Jun 24, 2009	38.94	39.66	38.57	38.82	430,321	+0.37(+0.97%)
Jun 23, 2009	38.05	38.67	37.66	38.45	267,375	+0.56(+1.49%)
Jun 22, 2009	39.37	39.51	37.88	37.88	340,920	-2.18(-5.45%)
Jun 19, 2009	40.46	40.67	39.76	40.06	215,324	+0.02(+0.04%)
Jun 18, 2009	39.81	40.54	39.47	40.05	256,302	+0.24(+0.61%)
Jun 17, 2009	40.12	40.33	39.19	39.80	315,589	-0.49(-1.21%)
Jun 16, 2009	41.73	41.82	40.21	40.29	345,076	-1.09(-2.64%)
Jun 15, 2009	42.27	42.34	41.07	41.38	428,114	-1.43(-3.35%)
Jun 12, 2009	42.88	43.04	42.40	42.82	223,195	-0.54(-1.25%)
Jun 11, 2009	42.91	43.82	42.90	43.36	391,957	+0.54(+1.26%)
Jun 10, 2009	43.40	43.43	41.92	42.82	441,260	+0.02(+0.04%)
Jun 09, 2009	42.28	43.09	42.00	42.80	280,543	+0.95(+2.28%)
Jun 08, 2009	41.49	42.14	41.07	41.85	433,265	-0.49(-1.15%)
Jun 05, 2009	43.36	43.36	41.80	42.34	414,556	-0.30(-0.70%)
Jun 04, 2009	42.02	42.88	41.65	42.63	448,522	+0.88(+2.10%)
Jun 03, 2009	42.52	42.59	41.19	41.76	291,333	-1.48(-3.42%)
Jun 02, 2009	42.90	43.37	42.59	43.23	346,128	+0.39(+0.90%)

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.