Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	52.66	52.66	52.53	52.60	25,566	-0.06(-0.11%)
Aug 28, 2009	52.76	52.78	52.66	52.66	10,873	-0.11(-0.21%)
Aug 27, 2009	52.79	52.80	52.67	52.77	51,337	-0.02(-0.04%)
Aug 26, 2009	52.77	52.80	52.77	52.79	23,415	+0.00(+0.00%)
Aug 25, 2009	52.80	52.80	52.78	52.79	45,407	-0.01(-0.02%)
Aug 24, 2009	52.78	53.00	52.78	52.80	351,534	+0.01(+0.02%)
Aug 21, 2009	52.77	52.79	52.75	52.79	79,611	+0.00(+0.00%)
Aug 20, 2009	52.77	52.81	52.77	52.79	245,957	+0.00(+0.00%)
Aug 19, 2009	52.78	52.79	52.75	52.79	155,825	+0.02(+0.04%)
Aug 18, 2009	52.75	52.77	52.74	52.77	128,661	+0.02(+0.04%)
Aug 17, 2009	52.72	52.76	52.72	52.75	149,141	+0.22(+0.42%)
Aug 14, 2009	52.49	52.65	52.49	52.53	714,518	-0.13(-0.25%)
Aug 13, 2009	52.60	52.70	52.56	52.66	709,182	-0.14(-0.27%)
Aug 12, 2009	52.50	52.80	52.50	52.80	648,196	+0.30(+0.57%)
Aug 11, 2009	52.55	52.58	52.47	52.50	3,302,356	-0.05(-0.10%)
Aug 10, 2009	51.55	52.59	51.31	52.55	2,397,191	+1.00(+1.94%)
Aug 07, 2009	51.50	51.75	51.50	51.55	1,628,239	+0.04(+0.08%)
Aug 06, 2009	51.50	51.65	51.35	51.51	665,503	-0.06(-0.12%)
Aug 05, 2009	51.37	51.67	51.37	51.57	754,415	+0.20(+0.39%)
Aug 04, 2009	51.27	51.50	51.25	51.37	1,500,305	+0.12(+0.23%)
Jul 31, 2009	51.00	51.43	51.00	51.25	860,921	+0.08(+0.16%)
Jul 30, 2009	51.00	51.17	50.95	51.17	1,224,326	+0.12(+0.24%)
Jul 29, 2009	51.05	51.22	50.90	51.05	701,782	-0.06(-0.12%)
Jul 28, 2009	51.05	51.25	50.90	51.11	1,060,335	-0.08(-0.16%)
Jul 27, 2009	51.00	51.35	51.10	51.19	1,071,586	-0.07(-0.14%)
Jul 24, 2009	51.05	51.37	51.05	51.26	1,324,317	+0.01(+0.02%)
Jul 23, 2009	51.25	51.36	51.13	51.25	1,560,882	-0.04(-0.08%)
Jul 22, 2009	51.00	51.29	50.83	51.29	2,904,357	+1.19(+2.38%)
Jul 21, 2009	50.20	50.20	49.99	50.10	1,362,412	-0.09(-0.18%)
Jul 20, 2009	49.82	50.21	49.82	50.19	1,578,247	+0.27(+0.54%)
Jul 17, 2009	49.80	49.94	49.78	49.92	2,752,112	-0.03(-0.06%)
Jul 16, 2009	49.70	49.95	49.70	49.95	1,466,204	+0.02(+0.04%)
Jul 15, 2009	49.76	49.96	49.41	49.93	3,322,876	+0.18(+0.36%)
Jul 14, 2009	49.90	49.97	49.67	49.75	1,099,866	-0.25(-0.50%)
Jul 13, 2009	49.81	50.00	49.75	50.00	1,573,299	+0.10(+0.20%)
Jul 10, 2009	49.35	50.00	49.25	49.90	3,652,913	+0.73(+1.48%)
Jul 09, 2009	49.10	49.34	48.79	49.17	2,123,253	+0.12(+0.24%)
Jul 08, 2009	49.05	49.12	48.59	49.05	1,704,442	-0.01(-0.02%)
Jul 07, 2009	49.00	49.15	48.81	49.06	887,868	+0.06(+0.12%)
Jul 06, 2009	49.11	49.25	48.80	49.00	1,100,232	-0.35(-0.71%)
Jul 03, 2009	49.20	49.40	49.10	49.35	605,289	+0.08(+0.16%)
Jul 02, 2009	49.33	49.58	49.15	49.27	1,724,623	-0.06(-0.12%)
Jun 30, 2009	49.55	49.77	49.05	49.33	2,783,304	-0.17(-0.34%)
Jun 29, 2009	49.95	49.95	49.35	49.50	1,605,425	-0.43(-0.86%)
Jun 26, 2009	50.00	50.06	49.73	49.93	3,148,312	+0.18(+0.36%)
Jun 25, 2009	49.05	49.97	49.62	49.75	4,518,104	+0.79(+1.61%)
Jun 24, 2009	50.75	50.99	48.96	48.96	12,052,144	+3.31(+7.25%)
Jun 23, 2009	44.50	46.22	44.30	45.65	1,377,428	+1.00(+2.24%)
Jun 22, 2009	44.60	45.75	44.25	44.65	2,834,059	-0.35(-0.78%)
Jun 19, 2009	43.50	45.11	43.25	45.00	4,442,157	+1.90(+4.41%)
Jun 18, 2009	42.75	43.35	42.50	43.10	1,629,723	+0.25(+0.58%)
Jun 17, 2009	43.50	43.50	42.10	42.85	1,713,599	+0.75(+1.78%)
Jun 16, 2009	45.35	45.35	41.80	42.10	1,172,095	-2.11(-4.77%)
Jun 15, 2009	45.00	45.50	43.70	44.21	1,624,977	+0.21(+0.48%)
Jun 12, 2009	43.62	44.20	43.26	44.00	480,941	+0.01(+0.02%)
Jun 11, 2009	42.09	43.99	42.00	43.99	620,317	+1.91(+4.54%)
Jun 10, 2009	43.10	43.27	41.56	42.08	1,197,248	-0.15(-0.36%)
Jun 09, 2009	40.87	43.70	40.75	42.23	1,949,719	+2.48(+6.24%)
Jun 08, 2009	40.00	40.50	38.88	39.75	3,449,352	+3.75(+10.42%)
Jun 05, 2009	36.00	36.18	35.05	36.00	566,726	+0.27(+0.76%)
Jun 04, 2009	35.65	35.96	35.06	35.73	582,379	+0.85(+2.44%)
Jun 03, 2009	36.04	36.81	34.72	34.88	610,532	-1.52(-4.18%)
Jun 02, 2009	37.70	37.70	36.24	36.40	568,642	-1.35(-3.58%)

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.