Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	51.15	51.86	51.11	51.79	4,323,022	-0.25(-0.48%)
Aug 28, 2009	52.34	52.47	51.47	52.04	4,035,712	+0.11(+0.21%)
Aug 27, 2009	51.41	52.02	50.85	51.93	4,792,066	+0.48(+0.93%)
Aug 26, 2009	51.30	51.75	50.90	51.45	4,647,835	+0.00(+0.00%)
Aug 25, 2009	51.31	51.95	51.31	51.45	5,519,826	+0.52(+1.02%)
Aug 24, 2009	51.98	52.25	50.82	50.93	5,112,808	-0.42(-0.82%)
Aug 21, 2009	50.85	51.59	50.66	51.35	3,664,920	+1.05(+2.09%)
Aug 20, 2009	49.27	50.35	49.24	50.30	3,339,382	+1.14(+2.32%)
Aug 19, 2009	48.40	49.38	48.34	49.16	3,757,365	+0.05(+0.10%)
Aug 18, 2009	48.77	49.34	48.63	49.11	3,969,415	+0.59(+1.22%)
Aug 17, 2009	48.86	48.94	48.25	48.52	5,010,868	-1.78(-3.54%)
Aug 14, 2009	50.56	50.60	49.59	50.30	4,261,553	-0.33(-0.65%)
Aug 13, 2009	50.50	50.70	49.66	50.63	5,515,512	+0.80(+1.61%)
Aug 12, 2009	48.80	50.21	48.75	49.83	5,606,643	+0.85(+1.74%)
Aug 11, 2009	50.28	50.35	48.85	48.98	5,835,255	-1.61(-3.18%)
Aug 10, 2009	50.92	51.18	50.11	50.59	5,014,064	-0.31(-0.61%)
Aug 07, 2009	50.21	51.70	50.00	50.90	7,421,026	+1.36(+2.75%)
Aug 06, 2009	50.64	50.76	49.21	49.54	7,201,180	-0.28(-0.56%)
Aug 05, 2009	48.67	50.05	48.38	49.82	7,317,335	+1.67(+3.47%)
Aug 04, 2009	47.20	48.59	47.08	48.15	7,211,311	+0.72(+1.52%)
Aug 03, 2009	47.16	47.45	46.85	47.43	5,012,233	+1.20(+2.60%)
Jul 31, 2009	45.89	46.38	45.70	46.23	4,222,462	+0.32(+0.70%)
Jul 30, 2009	45.41	46.45	45.37	45.91	5,847,112	+0.94(+2.09%)
Jul 29, 2009	44.79	45.17	44.67	44.97	3,760,631	-0.10(-0.22%)
Jul 28, 2009	44.81	45.21	44.71	45.07	3,904,634	+0.01(+0.02%)
Jul 27, 2009	44.64	45.25	44.64	45.06	4,951,867	+0.49(+1.10%)
Jul 24, 2009	44.21	44.66	43.95	44.57	3,475,825	-0.03(-0.07%)
Jul 23, 2009	43.42	44.80	43.25	44.60	6,369,576	+1.21(+2.79%)
Jul 22, 2009	42.66	43.72	42.60	43.39	4,619,155	-0.01(-0.02%)
Jul 21, 2009	43.64	43.80	42.90	43.40	4,592,937	-0.20(-0.46%)
Jul 20, 2009	43.49	43.77	43.36	43.60	5,103,871	+0.36(+0.83%)
Jul 17, 2009	43.57	43.70	43.00	43.24	4,371,909	-0.37(-0.85%)
Jul 16, 2009	43.18	43.90	42.87	43.61	4,891,145	+0.10(+0.23%)
Jul 15, 2009	42.46	43.95	42.42	43.51	6,003,406	+1.53(+3.64%)
Jul 14, 2009	42.12	42.13	41.42	41.98	5,530,104	+0.01(+0.02%)
Jul 13, 2009	40.73	42.05	40.73	41.97	5,919,356	+2.19(+5.51%)
Jul 10, 2009	39.92	40.05	39.56	39.78	3,558,378	-0.48(-1.19%)
Jul 09, 2009	40.31	40.63	39.98	40.26	3,963,010	+0.51(+1.28%)
Jul 08, 2009	40.53	40.60	38.95	39.75	5,606,487	-0.65(-1.61%)
Jul 07, 2009	41.11	41.19	40.33	40.40	4,627,764	-0.64(-1.56%)
Jul 06, 2009	40.67	41.17	40.36	41.04	4,651,113	-0.01(-0.02%)
Jul 02, 2009	42.02	42.02	41.03	41.05	3,167,893	-1.41(-3.32%)
Jul 01, 2009	42.67	42.88	42.44	42.46	2,601,577	-0.16(-0.38%)
Jun 30, 2009	42.93	43.02	42.27	42.62	4,031,442	-0.23(-0.54%)
Jun 29, 2009	42.54	42.99	42.10	42.85	6,873,322	+0.41(+0.97%)
Jun 26, 2009	42.08	42.63	41.87	42.44	5,688,634	+0.26(+0.62%)
Jun 25, 2009	41.34	42.19	41.29	42.18	6,663,446	+0.77(+1.86%)
Jun 24, 2009	41.46	41.94	41.08	41.41	5,459,180	+0.40(+0.98%)
Jun 23, 2009	40.90	41.40	40.53	41.01	5,626,670	+0.22(+0.54%)
Jun 22, 2009	42.40	42.63	40.62	40.79	4,864,099	-2.18(-5.07%)
Jun 19, 2009	42.67	43.06	42.23	42.97	4,364,528	+0.61(+1.44%)
Jun 18, 2009	41.57	42.42	41.53	42.36	4,881,225	+0.84(+2.02%)
Jun 17, 2009	42.20	42.37	41.12	41.52	8,657,259	-0.92(-2.17%)
Jun 16, 2009	43.29	43.37	42.31	42.44	4,878,940	-0.76(-1.76%)
Jun 15, 2009	43.90	43.95	43.03	43.20	4,792,323	-1.14(-2.57%)
Jun 12, 2009	44.08	44.36	43.88	44.34	3,884,768	+0.42(+0.96%)
Jun 11, 2009	43.95	44.67	43.82	43.92	6,012,423	+0.00(+0.00%)
Jun 10, 2009	44.66	44.69	43.38	43.92	5,987,168	-0.51(-1.15%)
Jun 09, 2009	44.38	44.54	44.01	44.43	5,170,888	+0.20(+0.45%)
Jun 08, 2009	44.07	44.60	43.71	44.23	6,461,998	+0.19(+0.43%)
Jun 05, 2009	44.91	45.02	43.70	44.04	6,990,761	-0.25(-0.56%)
Jun 04, 2009	43.36	44.41	43.21	44.29	5,836,302	+1.20(+2.78%)
Jun 03, 2009	43.17	43.47	42.60	43.09	5,421,005	-0.52(-1.19%)
Jun 02, 2009	43.73	43.87	43.24	43.61	6,765,766	-0.50(-1.13%)

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.