Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	43.79	43.96	42.57	43.24	871,578	-1.36(-3.06%)
Aug 28, 2009	45.08	45.24	44.13	44.60	502,649	-0.20(-0.45%)
Aug 27, 2009	47.20	47.20	44.45	44.80	1,452,486	-2.47(-5.23%)
Aug 26, 2009	47.09	47.46	45.92	47.27	646,432	+0.18(+0.38%)
Aug 25, 2009	47.60	48.00	46.99	47.09	416,351	+0.24(+0.51%)
Aug 24, 2009	45.50	48.26	45.50	46.85	1,029,345	+1.60(+3.54%)
Aug 21, 2009	44.43	45.98	44.36	45.25	791,369	+0.79(+1.78%)
Aug 20, 2009	44.30	44.96	44.15	44.46	460,834	+0.18(+0.41%)
Aug 19, 2009	43.70	44.80	42.69	44.28	615,238	+0.06(+0.14%)
Aug 18, 2009	42.31	44.26	42.31	44.22	417,069	+2.71(+6.54%)
Aug 17, 2009	43.50	43.50	41.40	41.51	690,149	-2.69(-6.09%)
Aug 14, 2009	45.58	45.83	43.98	44.20	519,109	-1.43(-3.13%)
Aug 13, 2009	45.70	45.98	44.54	45.63	470,114	+0.42(+0.93%)
Aug 12, 2009	44.89	46.28	44.72	45.21	816,299	+0.52(+1.16%)
Aug 11, 2009	44.97	45.17	44.19	44.69	661,148	-0.06(-0.13%)
Aug 10, 2009	45.13	46.03	44.73	44.75	570,739	-0.21(-0.47%)
Aug 07, 2009	44.09	46.15	44.09	44.96	805,088	+1.37(+3.14%)
Aug 06, 2009	43.43	44.74	42.89	43.59	1,400,730	+0.88(+2.06%)
Aug 05, 2009	41.45	42.84	40.20	42.71	1,012,738	+1.29(+3.11%)
Aug 04, 2009	40.59	41.66	40.59	41.42	647,846	+0.77(+1.88%)
Aug 03, 2009	40.00	41.71	40.00	40.66	968,158	+1.12(+2.82%)
Jul 31, 2009	39.00	39.89	38.92	39.54	1,248,516	+0.27(+0.69%)
Jul 30, 2009	40.12	40.65	39.19	39.27	774,218	+0.01(+0.03%)
Jul 29, 2009	39.12	39.74	38.50	39.26	590,542	-0.29(-0.73%)
Jul 28, 2009	40.36	40.76	39.04	39.55	673,232	-1.48(-3.61%)
Jul 27, 2009	41.24	41.43	40.41	41.03	488,209	-0.08(-0.19%)
Jul 24, 2009	40.89	41.75	40.38	41.11	240	+0.12(+0.29%)
Jul 23, 2009	40.30	41.98	40.05	40.99	1,149,072	+0.34(+0.84%)
Jul 22, 2009	42.02	42.02	40.08	40.65	1,230,364	-1.32(-3.15%)
Jul 21, 2009	41.67	42.79	41.25	41.97	646,219	+0.84(+2.04%)
Jul 20, 2009	40.64	41.59	40.24	41.13	1,127,046	+0.92(+2.29%)
Jul 17, 2009	40.85	40.85	40.00	40.21	1,009,288	-0.78(-1.90%)
Jul 16, 2009	40.71	41.23	40.27	40.99	821,939	+0.16(+0.39%)
Jul 15, 2009	40.49	41.11	40.37	40.83	1,401,468	+1.08(+2.72%)
Jul 14, 2009	40.08	40.53	39.54	39.75	1,269,871	-0.25(-0.62%)
Jul 13, 2009	39.09	40.07	39.00	40.00	909,533	+0.63(+1.60%)
Jul 10, 2009	38.52	39.78	37.83	39.37	1,053,533	-0.07(-0.18%)
Jul 09, 2009	38.41	39.65	37.56	39.44	1,307,972	+1.23(+3.22%)
Jul 08, 2009	38.00	38.22	36.89	38.21	2,340,977	-0.09(-0.23%)
Jul 07, 2009	37.26	38.74	36.42	38.30	2,153,166	+1.00(+2.68%)
Jul 06, 2009	39.71	39.71	36.92	37.30	2,627,739	-2.39(-6.02%)
Jul 02, 2009	41.33	42.16	39.06	39.69	2,730,860	-2.83(-6.66%)
Jul 01, 2009	41.15	43.81	41.01	42.52	5,933,781	-1.08(-2.48%)
Jun 30, 2009	45.83	46.15	43.44	43.60	1,787,853	-2.66(-5.75%)
Jun 29, 2009	45.49	46.50	44.55	46.26	1,270,062	+1.06(+2.35%)
Jun 26, 2009	48.18	48.94	44.53	45.20	7,725,414	-1.83(-3.89%)
Jun 25, 2009	45.96	47.12	45.85	47.03	1,990,866	+1.10(+2.39%)
Jun 24, 2009	44.38	46.91	44.31	45.93	1,507,105	+1.70(+3.84%)
Jun 23, 2009	43.32	44.42	42.51	44.23	1,164,295	+0.73(+1.68%)
Jun 22, 2009	44.37	44.50	42.27	43.50	1,219,871	-1.66(-3.68%)
Jun 19, 2009	44.98	45.39	43.93	45.16	1,323,657	+0.44(+0.98%)
Jun 18, 2009	43.02	44.88	42.64	44.72	931,378	+1.53(+3.54%)
Jun 17, 2009	44.29	44.32	42.49	43.19	1,443,840	-1.24(-2.79%)
Jun 16, 2009	44.62	45.49	43.72	44.43	1,023,754	+0.21(+0.47%)
Jun 15, 2009	45.36	45.36	44.13	44.22	816,414	-1.67(-3.64%)
Jun 12, 2009	45.73	46.15	45.00	45.89	820,488	+0.09(+0.20%)
Jun 11, 2009	46.22	46.49	45.35	45.80	1,013,539	-0.57(-1.23%)
Jun 10, 2009	46.37	47.23	45.50	46.37	1,927,711	+0.91(+2.00%)
Jun 09, 2009	40.23	45.79	40.23	45.46	4,685,526	+2.42(+5.62%)
Jun 08, 2009	41.04	43.87	40.50	43.04	1,344,000	+0.74(+1.75%)
Jun 05, 2009	42.28	43.31	41.20	42.30	1,296,880	+2.03(+5.04%)
Jun 04, 2009	38.32	40.75	37.86	40.27	1,075,180	+2.32(+6.11%)
Jun 03, 2009	39.33	39.78	36.66	37.95	924,597	-1.77(-4.46%)
Jun 02, 2009	40.01	40.80	39.45	39.72	913,529	-0.21(-0.53%)

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.