Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	46.96	47.05	46.70	46.97	1,191,654	-0.42(-0.90%)
Aug 28, 2009	47.81	47.89	47.12	47.39	408,890	+0.00(+0.00%)
Aug 27, 2009	47.30	47.58	46.76	47.39	539,727	+0.02(+0.05%)
Aug 26, 2009	47.26	47.56	47.05	47.37	368,869	+0.05(+0.10%)
Aug 25, 2009	47.46	47.82	47.26	47.32	619,140	+0.05(+0.12%)
Aug 24, 2009	47.43	47.71	47.09	47.27	693,567	-0.02(-0.05%)
Aug 21, 2009	46.70	47.33	46.65	47.29	849,882	+0.91(+1.97%)
Aug 20, 2009	45.95	46.46	45.86	46.38	675,898	+0.47(+1.03%)
Aug 19, 2009	45.16	46.02	45.07	45.91	341,403	+0.36(+0.79%)
Aug 18, 2009	45.23	45.65	45.14	45.54	440,043	+0.39(+0.87%)
Aug 17, 2009	45.37	45.40	45.03	45.15	586,185	-1.11(-2.40%)
Aug 14, 2009	46.65	46.68	45.80	46.26	408,082	-0.40(-0.86%)
Aug 13, 2009	46.54	46.70	46.11	46.66	299,765	+0.31(+0.67%)
Aug 12, 2009	45.77	46.68	45.77	46.35	409,998	+0.54(+1.17%)
Aug 11, 2009	46.24	46.24	45.70	45.81	437,279	-0.58(-1.25%)
Aug 10, 2009	46.34	46.54	46.10	46.39	274,221	-0.13(-0.27%)
Aug 07, 2009	46.36	46.88	46.11	46.52	617,078	+0.65(+1.42%)
Aug 06, 2009	46.39	46.40	45.64	45.87	2,984,130	-0.26(-0.56%)
Aug 05, 2009	46.29	46.34	45.75	46.13	718,534	-0.11(-0.24%)
Aug 04, 2009	45.91	46.35	45.82	46.24	789,133	+0.17(+0.38%)
Aug 03, 2009	45.80	46.14	45.56	46.06	1,312,093	+0.75(+1.65%)
Jul 31, 2009	45.27	45.65	45.18	45.32	1,915,163	+0.03(+0.07%)
Jul 30, 2009	45.35	45.82	45.25	45.29	1,258,831	+0.46(+1.03%)
Jul 29, 2009	44.73	44.92	44.51	44.82	1,258,932	-0.20(-0.44%)
Jul 28, 2009	44.81	45.14	44.54	45.02	829,748	-0.09(-0.21%)
Jul 27, 2009	44.93	45.16	44.66	45.11	721,807	+0.13(+0.30%)
Jul 24, 2009	44.54	45.01	44.36	44.98	2,273,943	+0.24(+0.53%)
Jul 23, 2009	43.78	44.96	43.75	44.74	1,048,995	+1.01(+2.32%)
Jul 22, 2009	43.46	44.01	43.43	43.73	512,133	-0.03(-0.07%)
Jul 21, 2009	43.93	43.93	43.19	43.76	589,619	+0.20(+0.47%)
Jul 20, 2009	43.35	43.63	43.13	43.56	579,783	+0.51(+1.19%)
Jul 17, 2009	43.05	43.17	42.82	43.05	594,554	-0.03(-0.07%)
Jul 16, 2009	42.51	43.26	42.50	43.08	418,566	+0.42(+1.00%)
Jul 15, 2009	41.99	42.76	41.92	42.65	1,146,905	+1.19(+2.88%)
Jul 14, 2009	41.28	41.46	40.99	41.46	2,464,555	+0.32(+0.78%)
Jul 13, 2009	40.39	41.18	40.37	41.14	1,155,346	+0.90(+2.25%)
Jul 10, 2009	40.07	40.44	39.89	40.23	996,442	-0.07(-0.18%)
Jul 09, 2009	40.48	40.62	40.17	40.30	1,012,486	+0.11(+0.27%)
Jul 08, 2009	40.44	40.56	39.72	40.19	1,273,434	-0.13(-0.31%)
Jul 07, 2009	41.05	41.06	40.24	40.32	621,902	-0.79(-1.93%)
Jul 06, 2009	40.77	41.14	40.56	41.11	696,461	-0.10(-0.25%)
Jul 02, 2009	41.80	41.80	41.14	41.21	675,820	-1.31(-3.09%)
Jul 01, 2009	42.50	42.94	42.50	42.53	1,114,355	+0.19(+0.45%)
Jun 30, 2009	42.64	42.77	42.01	42.34	1,447,700	-0.26(-0.61%)
Jun 29, 2009	42.41	42.69	42.11	42.60	1,215,431	+0.43(+1.03%)
Jun 26, 2009	42.17	42.43	42.00	42.17	1,131,954	-0.16(-0.39%)
Jun 25, 2009	41.73	42.35	41.66	42.33	1,931,534	+0.90(+2.18%)
Jun 24, 2009	41.34	41.84	41.18	41.43	1,187,694	+0.36(+0.88%)
Jun 23, 2009	41.10	41.29	40.79	41.07	1,242,975	+0.01(+0.02%)
Jun 22, 2009	41.94	41.94	41.03	41.06	573,046	-1.23(-2.90%)
Jun 19, 2009	42.57	42.64	42.10	42.28	849,478	+0.12(+0.28%)
Jun 18, 2009	41.98	42.37	41.73	42.17	856,949	+0.25(+0.60%)
Jun 17, 2009	41.89	42.24	41.54	41.91	1,304,114	-0.02(-0.06%)
Jun 16, 2009	42.68	42.72	41.87	41.94	886,144	-0.53(-1.26%)
Jun 15, 2009	43.04	43.04	42.28	42.47	1,367,824	-1.11(-2.54%)
Jun 12, 2009	43.28	43.58	43.05	43.58	642,996	+0.13(+0.31%)
Jun 11, 2009	43.39	44.02	43.39	43.45	947,609	+0.15(+0.34%)
Jun 10, 2009	43.79	43.79	42.70	43.30	1,149,112	-0.07(-0.16%)
Jun 09, 2009	43.38	43.60	43.10	43.37	2,173,682	+0.22(+0.51%)
Jun 08, 2009	42.92	43.55	42.64	43.15	892,621	-0.15(-0.34%)
Jun 05, 2009	43.95	43.95	43.01	43.30	1,049,435	-0.10(-0.24%)
Jun 04, 2009	43.09	43.40	42.75	43.40	1,195,950	+0.48(+1.12%)
Jun 03, 2009	43.11	43.15	42.50	42.92	952,114	-0.71(-1.62%)
Jun 02, 2009	43.19	43.65	43.11	43.63	2,918,532	+0.21(+0.49%)

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.