Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	44.49	45.45	44.38	44.54	359,097	-0.54(-1.20%)
Aug 28, 2009	45.06	45.14	44.55	45.08	396,065	+0.04(+0.09%)
Aug 27, 2009	44.37	45.18	43.66	45.04	445,677	+0.68(+1.53%)
Aug 26, 2009	44.45	44.77	43.77	44.36	628,515	-0.88(-1.95%)
Aug 25, 2009	45.03	45.50	44.42	45.24	606,671	+0.34(+0.76%)
Aug 24, 2009	45.22	45.60	44.52	44.90	502,099	-0.10(-0.22%)
Aug 21, 2009	44.97	45.12	44.15	45.00	510,138	+0.57(+1.28%)
Aug 20, 2009	43.88	44.59	43.57	44.43	652,501	+0.35(+0.79%)
Aug 19, 2009	42.68	44.11	42.67	44.08	700,457	+1.12(+2.61%)
Aug 18, 2009	43.00	43.35	42.28	42.96	221,475	+0.03(+0.07%)
Aug 17, 2009	42.53	43.62	42.25	42.93	334,849	-0.30(-0.69%)
Aug 14, 2009	43.95	44.58	42.50	43.23	372,785	-0.74(-1.68%)
Aug 13, 2009	44.38	44.40	43.38	43.97	285,210	-0.35(-0.79%)
Aug 12, 2009	44.83	44.91	44.13	44.32	282,268	-0.41(-0.92%)
Aug 11, 2009	44.42	45.04	44.11	44.73	277,864	+0.06(+0.13%)
Aug 10, 2009	43.62	45.28	43.06	44.67	366,240	+0.79(+1.80%)
Aug 07, 2009	43.83	44.50	43.18	43.88	477,835	+0.72(+1.67%)
Aug 06, 2009	43.69	44.22	42.60	43.16	449,490	-0.16(-0.37%)
Aug 05, 2009	44.50	44.57	43.11	43.32	459,691	-1.25(-2.80%)
Aug 04, 2009	44.80	44.91	44.13	44.57	361,726	-0.23(-0.51%)
Aug 03, 2009	45.39	45.50	43.84	44.80	861,006	+0.09(+0.20%)
Jul 31, 2009	41.33	46.65	41.23	44.71	3,204,541	+3.90(+9.56%)
Jul 30, 2009	41.06	41.45	40.62	40.81	676,069	+0.17(+0.42%)
Jul 29, 2009	38.99	42.20	38.88	40.64	1,413,030	+1.64(+4.21%)
Jul 28, 2009	41.27	41.75	37.90	39.00	3,067,721	+1.24(+3.28%)
Jul 27, 2009	37.05	38.15	36.00	37.76	741,474	-0.96(-2.48%)
Jul 24, 2009	37.64	38.82	37.60	38.72	499,187	+0.74(+1.95%)
Jul 23, 2009	36.97	38.20	36.65	37.98	460,944	+0.85(+2.29%)
Jul 22, 2009	37.58	37.76	36.80	37.13	300,233	-0.70(-1.85%)
Jul 21, 2009	37.23	37.93	36.84	37.83	468,506	+0.86(+2.33%)
Jul 20, 2009	37.16	37.23	36.27	36.97	344,215	+0.59(+1.62%)
Jul 17, 2009	35.30	37.21	34.70	36.38	797,259	+1.22(+3.47%)
Jul 16, 2009	34.01	35.40	33.76	35.16	313,153	+0.91(+2.66%)
Jul 15, 2009	33.10	34.34	32.98	34.25	319,025	+1.40(+4.26%)
Jul 14, 2009	32.87	33.03	32.50	32.85	245,086	-0.13(-0.39%)
Jul 13, 2009	31.99	33.12	31.63	32.98	424,881	+0.63(+1.95%)
Jul 10, 2009	32.00	32.63	31.96	32.35	282,179	+0.11(+0.34%)
Jul 09, 2009	32.41	32.69	31.77	32.24	1,053,440	-0.11(-0.34%)
Jul 08, 2009	33.17	33.53	31.94	32.35	624,011	-0.61(-1.85%)
Jul 07, 2009	32.60	33.14	32.41	32.96	295,595	+0.47(+1.45%)
Jul 06, 2009	32.00	32.64	31.91	32.49	267,294	+0.58(+1.82%)
Jul 02, 2009	33.87	33.94	31.77	31.91	449,039	-2.28(-6.67%)
Jul 01, 2009	33.31	34.75	32.96	34.19	529,230	+1.17(+3.54%)
Jun 30, 2009	33.40	33.75	32.72	33.02	544,527	-0.42(-1.26%)
Jun 29, 2009	33.15	33.44	32.26	33.44	419,894	+0.24(+0.72%)
Jun 26, 2009	32.21	33.35	31.75	33.20	574,874	+0.75(+2.31%)
Jun 25, 2009	31.54	32.90	30.75	32.45	412,870	+1.72(+5.60%)
Jun 24, 2009	30.72	31.28	30.56	30.73	172,626	+0.13(+0.42%)
Jun 23, 2009	30.97	30.97	30.29	30.60	352,418	-0.35(-1.13%)
Jun 22, 2009	31.21	31.57	30.41	30.95	523,258	-0.77(-2.43%)
Jun 19, 2009	31.29	32.22	31.23	31.72	494,117	+0.90(+2.92%)
Jun 18, 2009	30.11	31.31	29.74	30.82	421,068	+0.59(+1.95%)
Jun 17, 2009	29.28	30.37	29.21	30.23	468,962	+1.04(+3.56%)
Jun 16, 2009	29.50	29.88	29.13	29.19	540,235	+0.03(+0.10%)
Jun 15, 2009	30.93	31.19	28.90	29.16	738,559	-1.93(-6.21%)
Jun 12, 2009	31.61	31.62	30.89	31.09	336,528	-0.62(-1.96%)
Jun 11, 2009	30.67	31.87	30.60	31.71	582,316	+1.20(+3.93%)
Jun 10, 2009	30.79	30.99	30.20	30.51	454,485	-0.11(-0.36%)
Jun 09, 2009	31.98	32.39	30.59	30.62	426,336	-1.39(-4.34%)
Jun 08, 2009	32.16	32.37	31.78	32.01	338,910	-0.24(-0.74%)
Jun 05, 2009	32.13	32.51	31.55	32.25	441,222	+0.28(+0.88%)
Jun 04, 2009	32.21	32.56	31.58	31.97	302,348	-0.24(-0.75%)
Jun 03, 2009	32.48	32.48	31.80	32.21	414,399	-0.39(-1.20%)
Jun 02, 2009	32.11	33.43	31.85	32.60	599,801	+0.44(+1.37%)

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.