Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	44.42	44.42	43.32	43.49	530,785	-1.25(-2.79%)
Aug 28, 2009	44.73	45.09	44.32	44.74	515,756	+0.42(+0.95%)
Aug 27, 2009	43.80	44.49	42.99	44.32	546,586	+0.62(+1.41%)
Aug 26, 2009	43.17	44.00	43.02	43.70	529,418	+0.53(+1.23%)
Aug 25, 2009	42.38	43.36	42.31	43.17	504,556	+0.84(+2.00%)
Aug 24, 2009	42.41	42.80	42.23	42.32	276,343	-0.08(-0.19%)
Aug 21, 2009	42.31	42.51	41.86	42.41	393,206	+0.65(+1.56%)
Aug 20, 2009	41.80	42.26	41.30	41.75	409,385	+0.01(+0.02%)
Aug 19, 2009	41.10	42.06	41.04	41.75	584,486	+0.25(+0.60%)
Aug 18, 2009	40.93	41.60	40.83	41.50	543,309	+0.45(+1.11%)
Aug 17, 2009	41.41	41.59	40.72	41.04	409,673	-0.94(-2.24%)
Aug 14, 2009	42.71	42.94	41.65	41.98	308,972	-0.89(-2.08%)
Aug 13, 2009	42.95	43.11	42.56	42.87	304,355	+0.03(+0.06%)
Aug 12, 2009	42.30	43.38	42.26	42.85	584,096	+0.44(+1.04%)
Aug 11, 2009	42.50	42.65	41.88	42.41	344,431	-0.32(-0.75%)
Aug 10, 2009	43.24	43.24	42.43	42.73	240,197	-0.39(-0.89%)
Aug 07, 2009	43.34	43.66	42.98	43.11	537,382	+0.23(+0.54%)
Aug 06, 2009	43.50	43.83	42.80	42.88	434,271	-0.64(-1.48%)
Aug 05, 2009	44.35	44.56	43.34	43.53	380,333	-0.87(-1.96%)
Aug 04, 2009	43.93	44.58	43.67	44.40	390,695	+0.06(+0.14%)
Aug 03, 2009	44.24	44.33	43.64	44.33	772,661	+0.44(+1.00%)
Jul 31, 2009	43.62	44.12	43.56	43.89	536,890	-0.11(-0.25%)
Jul 30, 2009	43.58	44.36	43.16	44.00	687,732	+0.98(+2.28%)
Jul 29, 2009	42.60	43.18	42.20	43.02	662,248	+0.15(+0.34%)
Jul 28, 2009	42.72	43.53	42.18	42.87	1,145,931	+0.30(+0.71%)
Jul 27, 2009	43.25	43.25	42.16	42.57	1,069,098	-0.73(-1.67%)
Jul 24, 2009	43.60	44.45	43.27	43.30	561	-0.86(-1.95%)
Jul 23, 2009	42.86	44.33	42.86	44.16	419,165	+1.14(+2.65%)
Jul 22, 2009	42.45	43.48	42.31	43.02	509,818	+0.50(+1.17%)
Jul 21, 2009	42.84	43.20	42.01	42.53	532,871	+0.17(+0.39%)
Jul 20, 2009	42.18	42.64	42.03	42.36	440,835	+0.58(+1.38%)
Jul 17, 2009	42.33	42.48	41.61	41.78	491,029	-0.64(-1.51%)
Jul 16, 2009	41.15	42.62	40.99	42.42	385,727	+1.17(+2.85%)
Jul 15, 2009	40.56	41.37	40.40	41.25	460,763	+1.47(+3.69%)
Jul 14, 2009	39.80	39.95	39.31	39.78	613,796	-0.06(-0.16%)
Jul 13, 2009	39.12	39.85	39.11	39.85	426,677	+0.58(+1.47%)
Jul 10, 2009	38.68	39.51	38.49	39.27	523,213	+0.37(+0.94%)
Jul 09, 2009	38.88	39.25	38.62	38.90	399,063	+0.10(+0.26%)
Jul 08, 2009	39.29	39.33	38.13	38.80	802,011	-0.50(-1.26%)
Jul 07, 2009	39.89	40.16	39.04	39.29	929,330	-0.75(-1.88%)
Jul 06, 2009	41.44	41.44	39.71	40.05	1,367,354	-1.81(-4.32%)
Jul 02, 2009	41.77	41.86	40.75	41.86	644,114	-0.45(-1.06%)
Jul 01, 2009	42.06	42.76	41.85	42.31	831,366	+0.72(+1.72%)
Jun 30, 2009	41.46	41.87	40.75	41.59	924,187	-0.11(-0.26%)
Jun 29, 2009	40.86	41.79	40.48	41.70	1,113,062	+1.12(+2.76%)
Jun 26, 2009	40.07	40.95	39.63	40.58	967,848	+0.39(+0.96%)
Jun 25, 2009	39.82	40.21	39.76	40.19	836,696	+0.73(+1.84%)
Jun 24, 2009	40.27	40.59	39.34	39.47	970,166	-0.43(-1.08%)
Jun 23, 2009	40.69	40.76	39.63	39.90	512,338	-0.56(-1.38%)
Jun 22, 2009	42.04	42.05	40.46	40.46	550,594	-1.91(-4.51%)
Jun 19, 2009	42.61	42.96	41.95	42.37	395,462	+0.16(+0.37%)
Jun 18, 2009	41.63	42.49	41.22	42.21	589,714	+0.32(+0.77%)
Jun 17, 2009	41.28	42.23	41.02	41.89	740,280	+0.44(+1.06%)
Jun 16, 2009	42.46	42.55	41.33	41.45	446,468	-0.73(-1.72%)
Jun 15, 2009	42.74	42.79	41.62	42.18	530,899	-1.03(-2.38%)
Jun 12, 2009	42.85	43.22	41.08	43.21	916,758	-0.84(-1.92%)
Jun 11, 2009	43.78	44.49	43.75	44.05	354,498	+0.35(+0.80%)
Jun 10, 2009	43.19	43.75	42.62	43.70	659,943	+0.20(+0.46%)
Jun 09, 2009	43.44	43.89	42.56	43.50	965,181	-0.02(-0.04%)
Jun 08, 2009	42.74	44.01	42.60	43.52	1,293,151	+0.19(+0.45%)
Jun 05, 2009	42.78	43.86	42.78	43.32	783,309	+0.40(+0.94%)
Jun 04, 2009	41.34	42.97	41.29	42.92	706,243	+1.73(+4.21%)
Jun 03, 2009	41.39	42.22	40.89	41.19	824,600	+0.55(+1.36%)
Jun 02, 2009	40.66	41.31	40.49	40.63	649,221	-0.06(-0.14%)

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.