Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	46.54	47.69	46.36	46.41	52,427	-0.22(-0.48%)
Aug 28, 2009	47.90	47.90	46.51	46.63	18,694	-0.81(-1.70%)
Aug 27, 2009	47.22	47.62	47.06	47.44	15,647	-0.23(-0.49%)
Aug 26, 2009	47.40	47.77	46.67	47.67	10,834	-0.01(-0.02%)
Aug 25, 2009	47.21	47.68	46.80	47.68	8,514	+0.32(+0.67%)
Aug 24, 2009	47.83	47.83	47.17	47.36	10,464	-0.35(-0.74%)
Aug 21, 2009	47.76	48.07	46.37	47.71	24,121	+0.66(+1.40%)
Aug 20, 2009	46.96	47.28	46.30	47.05	15,071	+0.10(+0.22%)
Aug 19, 2009	46.45	46.95	45.99	46.95	7,056	-0.04(-0.09%)
Aug 18, 2009	46.36	46.99	46.29	46.99	12,697	+0.37(+0.79%)
Aug 17, 2009	46.36	46.80	45.76	46.62	30,461	+0.24(+0.52%)
Aug 14, 2009	47.16	47.23	46.36	46.38	12,788	-0.70(-1.48%)
Aug 13, 2009	47.27	47.27	46.79	47.08	6,468	+0.16(+0.35%)
Aug 12, 2009	46.47	47.03	46.22	46.91	11,973	+0.54(+1.17%)
Aug 11, 2009	46.18	47.12	45.93	46.37	13,249	-0.09(-0.18%)
Aug 10, 2009	46.36	46.80	45.84	46.46	24,396	-0.45(-0.95%)
Aug 07, 2009	47.44	47.44	46.62	46.91	17,543	+0.27(+0.59%)
Aug 06, 2009	47.59	47.59	46.58	46.63	10,276	-1.30(-2.70%)
Aug 05, 2009	47.60	47.93	46.18	47.93	32,739	+0.29(+0.61%)
Aug 04, 2009	47.88	49.40	46.43	47.64	23,990	-0.68(-1.40%)
Aug 03, 2009	48.93	49.14	47.01	48.31	12,506	+0.01(+0.02%)
Jul 31, 2009	48.34	49.57	48.30	48.30	13,836	-0.44(-0.89%)
Jul 30, 2009	48.80	49.23	48.39	48.74	13,992	-0.04(-0.09%)
Jul 29, 2009	48.70	48.80	48.20	48.78	12,313	-0.06(-0.12%)
Jul 28, 2009	47.82	48.86	47.48	48.84	12,390	+0.57(+1.19%)
Jul 27, 2009	47.44	48.52	47.05	48.27	25,570	+1.11(+2.36%)
Jul 24, 2009	46.45	47.39	46.45	47.16	7,882	+0.27(+0.58%)
Jul 23, 2009	46.28	47.54	45.98	46.88	30,948	+0.62(+1.35%)
Jul 22, 2009	45.64	46.28	45.64	46.26	10,043	-0.01(-0.02%)
Jul 21, 2009	47.93	48.01	45.74	46.27	47,641	-1.22(-2.57%)
Jul 20, 2009	47.85	48.03	46.29	47.49	21,893	-0.21(-0.43%)
Jul 17, 2009	47.61	48.17	47.01	47.70	17,279	+0.22(+0.47%)
Jul 16, 2009	46.57	47.73	46.44	47.47	33,313	+0.48(+1.02%)
Jul 15, 2009	46.65	47.03	45.74	46.99	38,952	+0.63(+1.36%)
Jul 14, 2009	46.42	46.70	45.97	46.36	8,924	+0.06(+0.13%)
Jul 13, 2009	46.58	46.58	45.30	46.30	8,855	-0.03(-0.07%)
Jul 10, 2009	45.78	46.34	45.78	46.34	7,071	+0.92(+2.03%)
Jul 09, 2009	45.17	46.46	45.17	45.41	11,772	+0.33(+0.74%)
Jul 08, 2009	46.62	46.62	44.99	45.08	17,637	-1.15(-2.48%)
Jul 07, 2009	47.17	47.42	45.87	46.23	9,757	-0.79(-1.67%)
Jul 06, 2009	47.00	47.34	46.77	47.01	9,239	+0.05(+0.11%)
Jul 02, 2009	47.04	47.43	46.69	46.96	16,044	-0.45(-0.96%)
Jul 01, 2009	47.77	47.77	46.69	47.41	24,199	+0.30(+0.63%)
Jun 30, 2009	48.42	48.54	47.01	47.11	19,246	-0.56(-1.17%)
Jun 29, 2009	49.14	49.14	47.41	47.67	31,483	-2.05(-4.13%)
Jun 26, 2009	46.70	49.72	46.23	49.72	120,021	+2.67(+5.67%)
Jun 25, 2009	46.06	47.49	44.50	47.05	19,171	+0.69(+1.49%)
Jun 24, 2009	46.42	48.48	46.33	46.36	13,524	-0.09(-0.20%)
Jun 23, 2009	46.91	47.63	46.22	46.46	13,855	-0.25(-0.53%)
Jun 22, 2009	47.34	47.77	46.42	46.70	24,488	-1.05(-2.20%)
Jun 19, 2009	48.73	48.80	47.76	47.76	34,122	-0.46(-0.96%)
Jun 18, 2009	48.20	48.69	47.61	48.22	17,494	-0.26(-0.53%)
Jun 17, 2009	47.87	48.71	47.87	48.47	9,891	+0.48(+1.00%)
Jun 16, 2009	47.63	48.15	47.63	47.99	12,576	-0.03(-0.07%)
Jun 15, 2009	48.36	48.62	47.34	48.03	30,548	-0.13(-0.27%)
Jun 12, 2009	48.47	48.47	47.58	48.16	10,946	-0.26(-0.53%)
Jun 11, 2009	47.83	48.71	47.52	48.41	18,248	+0.89(+1.87%)
Jun 10, 2009	47.90	47.97	47.05	47.52	42,602	-0.61(-1.26%)
Jun 09, 2009	48.44	48.70	47.91	48.13	24,428	-0.17(-0.35%)
Jun 08, 2009	47.97	48.81	47.74	48.30	29,551	-0.14(-0.28%)
Jun 05, 2009	48.71	48.71	47.07	48.44	26,373	+0.62(+1.29%)
Jun 04, 2009	47.63	47.85	46.41	47.82	44,482	+0.66(+1.40%)
Jun 03, 2009	46.18	47.29	45.25	47.17	44,804	+1.31(+2.85%)
Jun 02, 2009	45.41	47.50	43.12	45.86	142,533	+0.27(+0.60%)

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.