Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	42.83	42.88	42.40	42.85	192,736	-0.31(-0.72%)
Aug 28, 2009	43.35	43.50	42.88	43.16	140,319	-0.13(-0.30%)
Aug 27, 2009	43.40	43.50	42.67	43.29	177,088	-0.36(-0.82%)
Aug 26, 2009	43.75	44.01	43.36	43.65	206,644	-0.31(-0.71%)
Aug 25, 2009	44.10	44.79	43.85	43.96	263,932	-0.34(-0.77%)
Aug 24, 2009	43.50	44.46	43.45	44.30	340,183	+0.80(+1.84%)
Aug 21, 2009	43.02	43.62	42.95	43.50	264,659	+0.82(+1.92%)
Aug 20, 2009	42.82	43.26	42.33	42.68	190,348	+0.13(+0.31%)
Aug 19, 2009	42.41	42.80	42.15	42.55	196,698	+0.11(+0.26%)
Aug 18, 2009	42.28	42.71	42.22	42.44	276,146	+0.03(+0.08%)
Aug 17, 2009	43.49	43.79	42.02	42.41	305,045	-1.50(-3.42%)
Aug 14, 2009	44.20	44.27	43.48	43.91	252,627	+0.30(+0.69%)
Aug 13, 2009	43.49	43.95	43.18	43.61	321,894	+0.01(+0.02%)
Aug 12, 2009	43.59	44.22	43.45	43.60	291,899	+0.01(+0.02%)
Aug 11, 2009	44.80	44.92	43.31	43.59	359,796	-1.28(-2.85%)
Aug 10, 2009	44.96	45.23	44.60	44.87	210,729	+0.12(+0.27%)
Aug 07, 2009	45.26	45.32	44.48	44.75	134,604	+0.07(+0.16%)
Aug 06, 2009	45.04	45.38	44.30	44.68	152,980	-0.58(-1.28%)
Aug 05, 2009	46.00	46.01	44.54	45.26	279,894	-0.76(-1.65%)
Aug 04, 2009	46.88	46.97	45.49	46.02	361,531	-1.89(-3.94%)
Aug 03, 2009	47.00	48.20	46.99	47.91	385,612	+1.28(+2.74%)
Jul 31, 2009	45.55	46.82	45.17	46.63	207,250	+1.01(+2.21%)
Jul 30, 2009	45.68	46.07	45.00	45.62	247,905	+0.49(+1.09%)
Jul 29, 2009	45.15	45.36	44.06	45.13	283,381	-0.33(-0.73%)
Jul 28, 2009	45.82	45.82	44.90	45.46	228,856	-0.45(-0.98%)
Jul 27, 2009	45.85	46.28	45.49	45.91	311,065	+1.44(+3.24%)
Jul 24, 2009	43.62	44.64	43.45	44.47	210	+0.68(+1.55%)
Jul 23, 2009	43.48	44.09	43.00	43.79	172,310	+0.48(+1.11%)
Jul 22, 2009	42.65	43.41	42.37	43.31	152,697	+0.40(+0.93%)
Jul 21, 2009	44.00	44.19	42.77	42.91	334,222	-1.20(-2.72%)
Jul 20, 2009	42.05	44.19	42.05	44.11	371,632	+2.10(+5.00%)
Jul 17, 2009	42.12	42.30	41.66	42.01	172,651	+0.08(+0.19%)
Jul 16, 2009	40.60	42.00	40.15	41.93	198,951	+0.30(+0.72%)
Jul 15, 2009	40.71	42.01	40.71	41.63	275,187	+1.30(+3.22%)
Jul 14, 2009	39.72	40.50	39.72	40.33	212,115	+0.63(+1.59%)
Jul 13, 2009	39.12	39.80	39.12	39.70	170,981	+0.34(+0.86%)
Jul 10, 2009	39.00	39.80	38.75	39.36	325,012	+0.39(+1.00%)
Jul 09, 2009	38.07	39.18	38.05	38.97	176,404	+0.96(+2.53%)
Jul 08, 2009	37.35	38.16	37.10	38.01	327,622	+0.52(+1.39%)
Jul 07, 2009	37.60	37.68	37.26	37.49	130,670	-0.44(-1.16%)
Jul 06, 2009	37.59	37.95	36.90	37.93	198,905	+0.12(+0.32%)
Jul 02, 2009	38.14	38.15	37.57	37.81	96,560	-0.64(-1.66%)
Jul 01, 2009	38.65	39.05	38.20	38.45	172,565	-0.13(-0.34%)
Jun 30, 2009	38.50	39.30	38.27	38.58	244,952	-0.16(-0.41%)
Jun 29, 2009	38.40	39.21	38.40	38.74	155,579	+0.34(+0.89%)
Jun 26, 2009	38.16	38.66	37.79	38.40	137,415	+0.31(+0.81%)
Jun 25, 2009	37.72	38.31	37.62	38.09	178,515	+0.96(+2.59%)
Jun 24, 2009	36.69	37.67	36.61	37.13	171,933	+0.31(+0.84%)
Jun 23, 2009	37.26	38.03	36.77	36.82	232,073	-0.60(-1.60%)
Jun 22, 2009	38.38	38.55	37.09	37.42	221,004	-1.03(-2.68%)
Jun 19, 2009	38.42	38.83	38.04	38.45	140,691	+0.03(+0.08%)
Jun 18, 2009	39.00	39.13	38.33	38.42	208,880	-0.20(-0.52%)
Jun 17, 2009	38.74	38.98	37.54	38.62	458,219	-0.37(-0.95%)
Jun 16, 2009	40.65	40.96	38.84	38.99	366,043	-1.68(-4.13%)
Jun 15, 2009	40.67	40.92	40.33	40.67	153,808	-0.16(-0.39%)
Jun 12, 2009	40.07	40.95	39.80	40.83	137,336	+0.70(+1.74%)
Jun 11, 2009	39.73	40.47	39.48	40.13	231,674	+0.40(+1.01%)
Jun 10, 2009	40.14	40.44	39.03	39.73	213,043	-0.33(-0.82%)
Jun 09, 2009	40.84	40.94	40.00	40.06	205,013	-0.70(-1.72%)
Jun 08, 2009	40.88	40.92	40.18	40.76	165,201	-0.98(-2.35%)
Jun 05, 2009	41.64	42.22	40.97	41.74	210,301	+0.17(+0.41%)
Jun 04, 2009	41.03	41.97	41.01	41.57	133,541	+0.81(+1.99%)
Jun 03, 2009	41.81	41.81	40.19	40.76	179,082	-1.01(-2.42%)
Jun 02, 2009	41.82	42.35	41.12	41.77	206,006	-0.03(-0.07%)

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.