Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	47.51	47.93	47.00	47.47	597,016	-1.25(-2.56%)
Aug 28, 2009	50.46	50.56	48.57	48.71	878,594	-1.25(-2.49%)
Aug 27, 2009	49.03	50.42	47.65	49.96	1,062,091	+2.12(+4.44%)
Aug 26, 2009	49.59	49.68	47.28	47.83	1,211,389	-3.00(-5.90%)
Aug 25, 2009	51.34	51.80	50.23	50.83	487,054	+0.60(+1.19%)
Aug 24, 2009	50.97	52.03	49.82	50.23	501,293	-0.60(-1.18%)
Aug 21, 2009	50.46	51.99	50.00	50.83	477,082	+1.66(+3.38%)
Aug 20, 2009	48.67	49.59	48.25	49.17	250,554	+0.37(+0.76%)
Aug 19, 2009	47.56	49.40	47.05	48.80	474,881	+0.23(+0.47%)
Aug 18, 2009	47.83	48.90	47.51	48.57	445,091	+0.88(+1.84%)
Aug 17, 2009	48.43	48.62	46.59	47.70	660,906	-3.04(-6.00%)
Aug 14, 2009	52.17	52.45	49.68	50.74	679,530	-1.15(-2.22%)
Aug 13, 2009	49.96	52.54	49.63	51.89	1,399,799	+3.87(+8.07%)
Aug 12, 2009	47.93	48.80	47.14	48.02	422,652	-0.05(-0.10%)
Aug 11, 2009	47.60	49.03	47.51	48.07	430,642	-0.65(-1.33%)
Aug 10, 2009	48.07	49.26	47.70	48.71	524,831	-0.60(-1.22%)
Aug 07, 2009	50.28	50.33	48.67	49.31	539,715	-0.88(-1.75%)
Aug 06, 2009	49.17	50.33	48.62	50.19	686,103	+0.92(+1.87%)
Aug 05, 2009	47.97	49.59	47.70	49.26	696,041	+1.34(+2.79%)
Aug 04, 2009	46.82	49.73	46.73	47.93	743,648	+1.61(+3.49%)
Aug 03, 2009	47.05	48.25	46.04	46.31	600,807	+0.18(+0.40%)
Jul 31, 2009	43.55	46.22	43.50	46.13	599,149	+2.55(+5.85%)
Jul 30, 2009	43.31	43.91	43.21	43.58	492,901	+0.68(+1.59%)
Jul 29, 2009	42.07	43.78	42.07	42.90	454,922	+0.46(+1.09%)
Jul 28, 2009	42.16	42.90	41.65	42.44	376,025	-0.78(-1.81%)
Jul 27, 2009	43.68	43.87	43.04	43.22	395,306	+0.46(+1.08%)
Jul 24, 2009	42.85	43.68	41.79	42.76	524,053	-0.28(-0.64%)
Jul 23, 2009	43.27	43.78	42.67	43.04	548,969	-0.65(-1.48%)
Jul 22, 2009	44.01	44.51	43.27	43.68	389,134	-0.42(-0.94%)
Jul 21, 2009	44.05	44.84	43.36	44.10	794,907	+0.18(+0.42%)
Jul 20, 2009	43.59	44.28	43.04	43.91	525,627	+1.43(+3.37%)
Jul 17, 2009	42.53	42.99	42.21	42.48	314,928	+0.05(+0.11%)
Jul 16, 2009	41.75	42.90	40.82	42.44	391,131	+0.69(+1.66%)
Jul 15, 2009	41.93	42.39	41.52	41.75	412,295	+1.57(+3.90%)
Jul 14, 2009	39.26	40.36	38.70	40.18	441,620	+1.11(+2.83%)
Jul 13, 2009	37.09	39.07	37.09	39.07	674,677	+0.92(+2.42%)
Jul 10, 2009	37.04	38.42	36.63	38.15	591,175	+0.78(+2.10%)
Jul 09, 2009	38.84	39.95	37.36	37.36	573,727	-0.97(-2.53%)
Jul 08, 2009	40.27	40.32	37.27	38.33	753,272	-2.21(-5.46%)
Jul 07, 2009	40.92	41.46	39.99	40.55	320,456	+0.18(+0.46%)
Jul 06, 2009	41.28	41.28	39.62	40.36	510,797	-2.31(-5.41%)
Jul 02, 2009	41.28	43.11	40.69	42.67	552,553	+0.37(+0.87%)
Jul 01, 2009	42.95	43.55	42.02	42.30	520,918	+1.01(+2.46%)
Jun 30, 2009	43.45	43.73	41.10	41.28	622,885	-2.31(-5.29%)
Jun 29, 2009	43.27	44.38	43.27	43.59	757,563	+0.23(+0.53%)
Jun 26, 2009	43.59	44.05	42.58	43.36	928,344	+0.05(+0.11%)
Jun 25, 2009	40.32	43.31	40.27	43.31	1,263,173	+4.06(+10.34%)
Jun 24, 2009	38.24	39.58	37.59	39.26	1,068,466	+2.03(+5.45%)
Jun 23, 2009	36.21	37.55	35.43	37.23	723,710	+1.94(+5.49%)
Jun 22, 2009	37.55	37.55	35.29	35.29	982,050	-2.54(-6.71%)
Jun 19, 2009	37.36	39.35	36.95	37.83	2,071,994	+1.06(+2.89%)
Jun 18, 2009	40.04	40.45	36.76	36.76	1,542,054	-3.14(-7.86%)
Jun 17, 2009	38.98	40.55	38.29	39.90	585,454	+0.65(+1.65%)
Jun 16, 2009	39.67	39.90	38.40	39.26	560,909	+1.06(+2.78%)
Jun 15, 2009	39.85	40.41	37.78	38.19	552,292	-2.35(-5.80%)
Jun 12, 2009	41.24	41.65	40.04	40.55	684,766	-1.66(-3.93%)
Jun 11, 2009	41.93	43.45	41.33	42.21	471,652	+0.09(+0.22%)
Jun 10, 2009	43.13	43.36	41.42	42.12	459,437	-0.41(-0.97%)
Jun 09, 2009	43.73	43.96	42.12	42.53	466,737	-0.23(-0.54%)
Jun 08, 2009	41.75	42.76	40.96	42.76	496,943	+0.14(+0.32%)
Jun 05, 2009	42.90	43.45	41.42	42.62	693,538	-1.29(-2.94%)
Jun 04, 2009	44.51	45.11	43.13	43.91	710,770	-0.09(-0.21%)
Jun 03, 2009	46.08	46.17	42.58	44.01	733,867	-2.72(-5.82%)
Jun 02, 2009	45.16	47.05	44.84	46.73	704,140	+2.03(+4.54%)

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.