Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	47.87	49.32	46.73	48.94	1,357,217	+0.09(+0.18%)
Aug 28, 2009	49.46	50.00	48.37	48.85	1,018,636	-0.23(-0.47%)
Aug 27, 2009	50.75	50.75	48.70	49.08	1,618,284	-1.43(-2.83%)
Aug 26, 2009	50.46	51.49	50.12	50.51	752,995	+0.39(+0.78%)
Aug 25, 2009	52.49	52.53	49.80	50.12	743,772	-2.04(-3.91%)
Aug 24, 2009	52.03	53.84	51.74	52.16	694,673	+0.73(+1.42%)
Aug 21, 2009	51.13	52.00	50.43	51.43	609,947	+1.14(+2.27%)
Aug 20, 2009	50.35	50.52	49.89	50.29	350,448	+0.53(+1.07%)
Aug 19, 2009	50.00	50.13	49.25	49.76	605,307	-1.54(-3.00%)
Aug 18, 2009	50.73	51.75	48.57	51.30	1,332,698	+3.40(+7.10%)
Aug 17, 2009	49.00	49.19	47.67	47.90	1,326,524	-2.90(-5.71%)
Aug 14, 2009	51.83	52.10	50.38	50.80	737,022	-1.30(-2.50%)
Aug 13, 2009	52.07	52.10	51.48	52.10	661,398	+0.45(+0.87%)
Aug 12, 2009	50.74	52.00	50.61	51.65	426,785	+0.33(+0.64%)
Aug 11, 2009	51.00	51.84	50.25	51.32	640,357	+0.43(+0.84%)
Aug 10, 2009	51.17	51.48	50.03	50.89	667,680	-0.60(-1.17%)
Aug 07, 2009	51.53	52.90	51.01	51.49	990,861	+0.13(+0.25%)
Aug 06, 2009	50.26	51.75	50.06	51.36	1,674,756	+1.27(+2.54%)
Aug 05, 2009	52.41	53.23	48.76	50.09	3,509,681	-4.58(-8.38%)
Aug 04, 2009	55.00	55.31	53.31	54.67	1,517,555	-0.16(-0.29%)
Aug 03, 2009	51.65	55.88	51.54	54.83	2,334,696	+3.58(+6.99%)
Jul 31, 2009	50.14	51.39	49.89	51.25	1,525,196	+1.13(+2.25%)
Jul 30, 2009	48.35	50.65	48.00	50.12	996,924	+2.61(+5.49%)
Jul 29, 2009	48.23	48.23	46.56	47.51	727,412	-0.86(-1.78%)
Jul 28, 2009	48.25	49.00	47.18	48.37	896,183	-0.17(-0.35%)
Jul 27, 2009	48.97	49.45	47.53	48.54	621,469	-0.74(-1.50%)
Jul 24, 2009	48.42	49.32	48.11	49.28	673,156	+1.01(+2.09%)
Jul 23, 2009	47.78	50.36	47.18	48.27	1,269,174	+0.40(+0.84%)
Jul 22, 2009	48.25	48.26	46.99	47.87	728,381	-0.09(-0.19%)
Jul 21, 2009	48.70	48.83	46.74	47.96	800,991	-0.27(-0.56%)
Jul 20, 2009	45.88	48.49	45.81	48.23	1,259,474	+2.90(+6.40%)
Jul 17, 2009	45.67	45.68	44.47	45.33	540,181	+0.05(+0.11%)
Jul 16, 2009	45.85	46.21	44.42	45.28	659,359	-0.45(-0.98%)
Jul 15, 2009	46.12	47.08	45.35	45.73	1,446,006	+0.52(+1.15%)
Jul 14, 2009	43.93	45.30	43.45	45.21	1,267,317	+1.75(+4.03%)
Jul 13, 2009	40.97	43.61	40.10	43.46	1,198,480	+3.14(+7.79%)
Jul 10, 2009	40.87	41.29	39.11	40.32	936,130	-1.45(-3.47%)
Jul 09, 2009	40.49	42.25	40.41	41.77	983,863	+2.05(+5.16%)
Jul 08, 2009	42.26	42.70	38.91	39.72	1,737,666	-2.52(-5.97%)
Jul 07, 2009	43.26	44.41	42.18	42.24	751,851	-1.36(-3.12%)
Jul 06, 2009	43.99	44.35	42.34	43.60	620,631	-1.00(-2.24%)
Jul 02, 2009	45.88	46.16	43.97	44.60	792,292	-2.06(-4.41%)
Jul 01, 2009	46.80	47.64	45.82	46.66	801,444	+0.36(+0.78%)
Jun 30, 2009	45.66	46.86	45.65	46.30	784,113	+1.47(+3.28%)
Jun 29, 2009	45.00	45.41	44.08	44.83	903,419	+0.03(+0.07%)
Jun 26, 2009	43.55	45.00	43.02	44.80	688,797	+1.13(+2.59%)
Jun 25, 2009	42.91	43.73	42.18	43.67	867,730	+0.67(+1.56%)
Jun 24, 2009	40.56	43.15	40.56	43.00	1,124,855	+2.47(+6.09%)
Jun 23, 2009	40.99	41.61	40.00	40.53	624,321	-0.10(-0.25%)
Jun 22, 2009	42.79	42.80	40.35	40.63	669,902	-2.81(-6.47%)
Jun 19, 2009	43.68	44.50	43.06	43.44	713,318	+0.65(+1.52%)
Jun 18, 2009	41.00	43.66	41.00	42.79	1,385,522	+2.18(+5.37%)
Jun 17, 2009	40.45	41.06	39.04	40.61	1,956,288	-0.11(-0.27%)
Jun 16, 2009	42.00	42.49	40.20	40.72	1,057,038	-1.13(-2.70%)
Jun 15, 2009	44.00	44.00	41.50	41.85	1,402,131	-2.69(-6.04%)
Jun 12, 2009	45.69	46.24	44.10	44.54	1,830,095	-1.71(-3.70%)
Jun 11, 2009	46.68	47.22	45.61	46.25	1,207,881	-1.11(-2.34%)
Jun 10, 2009	45.93	47.63	45.67	47.36	2,032,150	+2.12(+4.69%)
Jun 09, 2009	44.14	45.64	44.14	45.24	1,026,419	+0.90(+2.03%)
Jun 08, 2009	43.00	44.99	42.53	44.34	946,142	-0.05(-0.11%)
Jun 05, 2009	42.20	45.75	42.16	44.39	2,393,907	+2.56(+6.12%)
Jun 04, 2009	40.14	41.85	39.86	41.83	953,736	+1.67(+4.16%)
Jun 03, 2009	41.93	42.26	39.84	40.16	1,068,436	-1.92(-4.56%)
Jun 02, 2009	42.00	43.29	40.83	42.08	4,524,447	-0.20(-0.47%)

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.