Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	46.53	46.81	46.30	46.67	270,692	-0.81(-1.70%)
Aug 28, 2009	48.15	48.46	47.37	47.48	245,331	-0.78(-1.61%)
Aug 27, 2009	48.16	48.40	47.48	48.25	88,037	-0.16(-0.34%)
Aug 26, 2009	48.37	48.77	48.22	48.42	75,428	-0.06(-0.12%)
Aug 25, 2009	49.05	49.32	48.47	48.47	362,957	-0.17(-0.35%)
Aug 24, 2009	49.15	49.24	48.47	48.64	237,986	-0.16(-0.34%)
Aug 21, 2009	48.44	48.88	48.05	48.81	253,201	+0.36(+0.74%)
Aug 20, 2009	48.05	48.59	47.96	48.45	135,759	+0.64(+1.34%)
Aug 19, 2009	46.93	47.99	46.79	47.81	404,084	+0.07(+0.15%)
Aug 18, 2009	47.44	47.93	47.28	47.74	324,794	+1.04(+2.22%)
Aug 17, 2009	47.79	47.79	44.34	46.70	667,455	-2.73(-5.52%)
Aug 14, 2009	50.11	50.33	48.88	49.43	93,271	-0.83(-1.65%)
Aug 13, 2009	50.58	50.72	49.86	50.26	129,504	-0.18(-0.35%)
Aug 12, 2009	49.61	50.57	49.58	50.43	108,218	+0.54(+1.08%)
Aug 11, 2009	50.86	50.86	49.51	49.89	96,473	-0.48(-0.95%)
Aug 10, 2009	50.57	50.89	50.06	50.37	76,987	-0.02(-0.04%)
Aug 07, 2009	50.38	50.74	49.82	50.39	163,414	-0.08(-0.15%)
Aug 06, 2009	51.17	51.17	50.04	50.47	209,161	+0.04(+0.07%)
Aug 05, 2009	50.92	50.93	49.82	50.43	246,659	-1.22(-2.36%)
Aug 04, 2009	51.03	51.97	51.03	51.65	81,051	-0.75(-1.42%)
Aug 03, 2009	52.05	52.52	50.71	52.40	156,651	+2.42(+4.85%)
Jul 31, 2009	50.11	50.37	49.77	49.97	120,180	+0.07(+0.15%)
Jul 30, 2009	49.89	50.56	49.89	49.90	132,515	+0.71(+1.44%)
Jul 29, 2009	49.43	49.86	48.67	49.19	238,352	-1.75(-3.44%)
Jul 28, 2009	50.47	50.96	50.01	50.94	206,627	+0.44(+0.88%)
Jul 27, 2009	50.50	50.71	49.86	50.50	180,897	+0.52(+1.05%)
Jul 24, 2009	49.53	50.02	49.15	49.97	157,539	+0.12(+0.24%)
Jul 23, 2009	48.59	50.24	48.43	49.86	712,988	+1.87(+3.90%)
Jul 22, 2009	47.50	48.32	47.29	47.99	166,612	-0.27(-0.55%)
Jul 21, 2009	48.47	48.53	47.47	48.25	292,139	-0.14(-0.29%)
Jul 20, 2009	48.24	48.47	47.88	48.39	213,061	+1.71(+3.66%)
Jul 17, 2009	46.26	46.81	46.26	46.69	78,806	+0.61(+1.33%)
Jul 16, 2009	45.70	46.32	45.45	46.07	167,249	+0.01(+0.03%)
Jul 15, 2009	45.08	46.18	44.99	46.06	160,839	+1.73(+3.90%)
Jul 14, 2009	44.17	44.33	43.81	44.33	125,735	+0.90(+2.08%)
Jul 13, 2009	42.78	43.50	42.22	43.43	86,041	+0.01(+0.03%)
Jul 10, 2009	43.33	43.58	42.78	43.41	53,934	-0.30(-0.68%)
Jul 09, 2009	43.60	44.05	43.38	43.71	68,058	+0.88(+2.05%)
Jul 08, 2009	43.21	43.65	42.08	42.83	282,593	-0.37(-0.86%)
Jul 07, 2009	44.10	44.36	43.20	43.20	367,175	-1.52(-3.40%)
Jul 06, 2009	44.28	44.78	43.82	44.72	93,335	+0.68(+1.54%)
Jul 02, 2009	44.85	44.85	43.98	44.04	125,788	-1.55(-3.40%)
Jul 01, 2009	45.47	46.09	45.47	45.59	62,749	+0.70(+1.56%)
Jun 30, 2009	45.39	45.42	44.60	44.89	195,306	-1.08(-2.35%)
Jun 29, 2009	45.61	46.23	45.44	45.97	109,596	+0.55(+1.20%)
Jun 26, 2009	45.47	45.61	45.22	45.42	95,650	+0.28(+0.62%)
Jun 25, 2009	44.67	45.21	44.54	45.14	98,360	+1.08(+2.45%)
Jun 24, 2009	43.77	44.68	43.77	44.06	92,348	+1.45(+3.40%)
Jun 23, 2009	42.54	43.24	41.85	42.61	748,642	-0.17(-0.40%)
Jun 22, 2009	43.83	43.83	42.62	42.78	200,039	-1.05(-2.39%)
Jun 19, 2009	43.92	44.33	43.80	43.83	91,517	+0.24(+0.55%)
Jun 18, 2009	43.37	44.06	43.01	43.59	87,153	-0.16(-0.37%)
Jun 17, 2009	43.52	44.10	43.10	43.75	231,553	+0.17(+0.39%)
Jun 16, 2009	44.43	44.73	43.45	43.58	139,078	-1.08(-2.43%)
Jun 15, 2009	45.64	45.64	44.27	44.67	117,655	-1.71(-3.68%)
Jun 12, 2009	46.37	46.46	46.05	46.37	87,728	-0.64(-1.36%)
Jun 11, 2009	46.50	47.74	46.50	47.01	134,679	+1.19(+2.61%)
Jun 10, 2009	45.52	46.38	45.25	45.82	110,808	+1.03(+2.31%)
Jun 09, 2009	44.95	45.14	44.57	44.79	73,347	-0.64(-1.42%)
Jun 08, 2009	45.01	45.63	44.71	45.43	108,362	-0.51(-1.10%)
Jun 05, 2009	46.33	46.63	45.43	45.94	200,918	+0.34(+0.74%)
Jun 04, 2009	45.29	45.96	44.95	45.60	232,218	+0.81(+1.80%)
Jun 03, 2009	45.40	45.40	44.32	44.79	77,239	-0.67(-1.46%)
Jun 02, 2009	45.72	46.13	45.01	45.46	271,430	-0.99(-2.13%)

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.