Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	49.79	50.63	49.63	50.54	2,118,556	+0.57(+1.14%)
Aug 28, 2009	50.77	51.00	49.64	49.97	2,414,940	-0.68(-1.35%)
Aug 27, 2009	50.15	50.85	49.93	50.66	1,677,243	+0.43(+0.85%)
Aug 26, 2009	50.33	50.83	49.81	50.23	2,050,441	-0.08(-0.16%)
Aug 25, 2009	50.31	50.71	50.11	50.31	2,425,475	+0.20(+0.41%)
Aug 24, 2009	50.23	50.37	49.81	50.11	2,132,386	+0.12(+0.23%)
Aug 21, 2009	49.68	50.10	49.40	49.99	2,563,960	+0.70(+1.42%)
Aug 20, 2009	49.00	49.40	48.85	49.29	2,284,847	+0.43(+0.87%)
Aug 19, 2009	48.04	49.19	48.04	48.86	2,257,774	+0.44(+0.92%)
Aug 18, 2009	48.50	48.79	48.00	48.42	2,500,352	-0.04(-0.07%)
Aug 17, 2009	48.15	48.76	47.78	48.45	3,114,277	-0.44(-0.89%)
Aug 14, 2009	49.24	49.55	48.12	48.89	2,680,470	-0.51(-1.03%)
Aug 13, 2009	48.27	49.43	47.85	49.40	3,575,356	+1.13(+2.34%)
Aug 12, 2009	48.11	48.67	47.62	48.27	2,183,837	+0.34(+0.70%)
Aug 11, 2009	48.29	48.42	47.74	47.93	1,932,879	-0.36(-0.75%)
Aug 10, 2009	47.35	48.34	47.07	48.29	2,897,438	+1.08(+2.30%)
Aug 07, 2009	47.05	47.45	46.76	47.21	2,605,516	+0.49(+1.05%)
Aug 06, 2009	47.36	47.74	46.38	46.72	3,249,824	-0.66(-1.39%)
Aug 05, 2009	48.42	48.66	46.80	47.38	3,707,940	-0.93(-1.93%)
Aug 04, 2009	46.92	48.42	46.67	48.31	5,502,029	+1.35(+2.88%)
Aug 03, 2009	45.69	47.11	45.16	46.96	4,959,068	+1.49(+3.28%)
Jul 31, 2009	45.44	46.04	44.98	45.47	2,828,515	+0.06(+0.14%)
Jul 30, 2009	45.63	45.88	45.14	45.40	3,079,516	+0.06(+0.14%)
Jul 29, 2009	45.06	46.37	44.61	45.34	9,202,017	+3.72(+8.93%)
Jul 28, 2009	41.48	41.90	40.89	41.63	2,665,645	+0.16(+0.39%)
Jul 27, 2009	41.56	41.62	40.85	41.47	1,233,258	-0.05(-0.13%)
Jul 24, 2009	40.97	41.55	40.62	41.52	2,815	+0.38(+0.93%)
Jul 23, 2009	40.68	41.27	40.34	41.14	2,265,825	+0.54(+1.34%)
Jul 22, 2009	40.75	40.98	40.39	40.60	1,608,543	-0.23(-0.57%)
Jul 21, 2009	40.68	41.01	40.47	40.83	1,104,206	+0.28(+0.68%)
Jul 20, 2009	40.82	40.91	40.02	40.55	1,712,051	-0.03(-0.07%)
Jul 17, 2009	39.99	40.64	39.73	40.58	2,292,103	+0.66(+1.65%)
Jul 16, 2009	39.52	40.14	39.28	39.92	2,880,487	+0.48(+1.22%)
Jul 15, 2009	39.11	39.44	38.83	39.44	4,637,893	+0.42(+1.07%)
Jul 14, 2009	38.99	39.08	38.74	39.02	2,761,539	+0.00(+0.00%)
Jul 13, 2009	38.77	39.43	38.76	39.02	2,667,821	+0.60(+1.55%)
Jul 10, 2009	38.70	39.24	38.24	38.43	1,588,960	-0.37(-0.96%)
Jul 09, 2009	39.02	39.29	38.57	38.80	2,247,693	-0.05(-0.14%)
Jul 08, 2009	39.54	39.79	38.48	38.85	3,643,175	-0.64(-1.62%)
Jul 07, 2009	39.26	39.98	38.94	39.49	6,418,296	+0.81(+2.09%)
Jul 06, 2009	38.14	39.00	38.04	38.68	3,225,004	+0.36(+0.93%)
Jul 02, 2009	38.74	39.14	37.88	38.33	3,058,399	-0.81(-2.07%)
Jul 01, 2009	39.21	39.32	38.84	39.14	3,846,617	+0.03(+0.07%)
Jun 30, 2009	39.48	39.74	38.84	39.11	2,058,534	-0.42(-1.06%)
Jun 29, 2009	39.94	39.94	38.99	39.53	2,281,155	-0.18(-0.45%)
Jun 26, 2009	39.74	39.94	39.24	39.71	2,569,555	-0.09(-0.22%)
Jun 25, 2009	39.53	40.24	39.47	39.80	3,163,964	+0.87(+2.24%)
Jun 24, 2009	38.76	39.11	38.32	38.92	2,410,739	+0.36(+0.95%)
Jun 23, 2009	38.59	38.75	38.17	38.56	2,380,925	-0.10(-0.25%)
Jun 22, 2009	39.26	39.59	38.56	38.66	4,043,420	-1.00(-2.51%)
Jun 19, 2009	39.56	40.00	39.33	39.65	4,271,563	+0.54(+1.39%)
Jun 18, 2009	38.30	39.26	38.00	39.11	3,341,416	+0.79(+2.06%)
Jun 17, 2009	37.12	38.62	37.00	38.32	3,446,655	+1.16(+3.11%)
Jun 16, 2009	37.07	37.76	36.67	37.16	2,149,482	+0.27(+0.72%)
Jun 15, 2009	37.80	37.87	36.85	36.90	2,757,069	-1.31(-3.42%)
Jun 12, 2009	38.16	38.36	37.55	38.20	2,792,575	-0.06(-0.16%)
Jun 11, 2009	37.80	38.73	37.63	38.27	3,977,822	+0.64(+1.70%)
Jun 10, 2009	37.12	37.74	36.89	37.63	4,623,603	+0.83(+2.25%)
Jun 09, 2009	37.02	37.02	36.19	36.80	2,995,836	-0.01(-0.02%)
Jun 08, 2009	36.38	37.18	36.20	36.81	3,052,193	-0.19(-0.50%)
Jun 05, 2009	36.10	37.17	35.96	37.00	3,322,658	+0.89(+2.46%)
Jun 04, 2009	35.99	36.28	35.30	36.11	3,092,907	+0.28(+0.79%)
Jun 03, 2009	36.13	36.28	35.32	35.82	5,692,192	-0.91(-2.47%)
Jun 02, 2009	37.22	37.28	36.13	36.73	4,973,708	-0.48(-1.29%)

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.