Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	50.83	50.87	50.68	50.81	52,191	+0.11(+0.21%)
Aug 28, 2009	50.67	50.70	50.59	50.70	91,673	+0.04(+0.07%)
Aug 27, 2009	50.68	50.68	50.55	50.66	128,678	+0.02(+0.03%)
Aug 26, 2009	50.67	50.67	50.62	50.65	80,973	-0.07(-0.13%)
Aug 25, 2009	50.54	50.71	50.42	50.71	118,573	+0.30(+0.59%)
Aug 24, 2009	50.58	50.78	50.26	50.41	154,992	-0.17(-0.34%)
Aug 21, 2009	50.53	50.58	50.47	50.58	55,749	+0.33(+0.65%)
Aug 20, 2009	50.43	50.49	50.26	50.26	48,792	-0.06(-0.12%)
Aug 19, 2009	50.26	50.32	50.08	50.32	32,316	+0.31(+0.62%)
Aug 18, 2009	50.31	50.38	49.93	50.01	121,620	-0.10(-0.21%)
Aug 17, 2009	50.33	50.33	49.72	50.11	119,549	-0.34(-0.68%)
Aug 14, 2009	50.33	50.48	50.08	50.45	82,669	+0.42(+0.85%)
Aug 13, 2009	50.35	50.35	49.89	50.03	90,181	-0.27(-0.54%)
Aug 12, 2009	50.21	50.33	50.09	50.31	54,948	-0.14(-0.28%)
Aug 11, 2009	50.38	50.48	50.33	50.44	72,243	-0.02(-0.03%)
Aug 10, 2009	50.50	50.54	50.10	50.46	68,566	-0.10(-0.19%)
Aug 07, 2009	50.60	50.63	50.39	50.56	77,353	-0.03(-0.06%)
Aug 06, 2009	50.53	50.60	50.34	50.59	105,185	+0.17(+0.33%)
Aug 05, 2009	50.07	50.43	50.02	50.42	178,255	+0.34(+0.68%)
Aug 04, 2009	50.20	50.28	49.89	50.08	268,576	+0.02(+0.04%)
Aug 03, 2009	49.96	50.06	49.89	50.06	100,511	+0.23(+0.47%)
Jul 31, 2009	49.72	50.02	49.64	49.83	128,161	+0.23(+0.47%)
Jul 30, 2009	49.70	49.74	49.59	49.59	99,752	+0.13(+0.26%)
Jul 29, 2009	49.73	49.73	49.46	49.46	47,521	-0.29(-0.58%)
Jul 28, 2009	49.73	49.77	49.48	49.75	73,916	+0.01(+0.02%)
Jul 27, 2009	49.54	49.74	49.37	49.74	61,429	+0.29(+0.58%)
Jul 24, 2009	49.14	49.46	49.12	49.45	945	+0.23(+0.46%)
Jul 23, 2009	49.14	49.38	48.99	49.23	79,557	-0.04(-0.08%)
Jul 22, 2009	49.14	49.27	48.99	49.27	55,376	+0.15(+0.32%)
Jul 21, 2009	48.92	49.11	48.75	49.11	86,044	+0.27(+0.56%)
Jul 20, 2009	48.79	48.84	48.65	48.84	65,853	+0.19(+0.38%)
Jul 17, 2009	48.63	48.65	48.60	48.65	163,867	+0.07(+0.15%)
Jul 16, 2009	48.42	48.58	48.17	48.58	74,131	+0.36(+0.75%)
Jul 15, 2009	48.47	48.50	48.22	48.22	93,555	-0.07(-0.14%)
Jul 14, 2009	48.33	48.34	48.22	48.29	54,736	+0.08(+0.16%)
Jul 13, 2009	48.17	48.27	48.14	48.21	772,466	+0.07(+0.14%)
Jul 10, 2009	47.86	48.17	47.71	48.14	43,558	+0.54(+1.13%)
Jul 09, 2009	47.83	47.91	47.48	47.61	107,930	-0.27(-0.57%)
Jul 08, 2009	48.31	48.31	47.71	47.88	96,385	-0.18(-0.37%)
Jul 07, 2009	48.27	48.29	47.90	48.05	14,521	-0.19(-0.40%)
Jul 06, 2009	48.47	48.47	48.02	48.25	37,422	-0.15(-0.31%)
Jul 02, 2009	48.16	48.45	48.14	48.40	54,696	-0.02(-0.03%)
Jul 01, 2009	48.34	48.48	48.27	48.41	198,944	-0.16(-0.33%)
Jun 30, 2009	48.58	48.59	48.43	48.57	47,537	+0.15(+0.31%)
Jun 29, 2009	48.23	48.43	48.10	48.42	41,427	+0.25(+0.51%)
Jun 26, 2009	47.74	48.17	47.71	48.17	35,388	+0.72(+1.52%)
Jun 25, 2009	47.69	47.90	47.45	47.45	51,897	+0.04(+0.09%)
Jun 24, 2009	47.53	47.71	47.20	47.41	37,139	+0.27(+0.58%)
Jun 23, 2009	47.74	47.79	47.14	47.14	29,008	-0.60(-1.25%)
Jun 22, 2009	48.20	48.45	47.46	47.73	126,772	-0.33(-0.69%)
Jun 19, 2009	48.43	48.48	47.84	48.06	60,115	-0.43(-0.88%)
Jun 18, 2009	48.51	48.68	48.43	48.49	108,280	-0.24(-0.49%)
Jun 17, 2009	48.28	48.74	48.10	48.73	160,048	+0.68(+1.41%)
Jun 16, 2009	48.46	48.50	48.05	48.05	80,574	-0.38(-0.78%)
Jun 15, 2009	48.17	48.44	48.10	48.43	43,696	-0.25(-0.51%)
Jun 12, 2009	48.40	48.72	48.26	48.68	38,997	+0.43(+0.90%)
Jun 11, 2009	48.19	48.34	47.95	48.25	126,887	+0.23(+0.48%)
Jun 10, 2009	48.76	48.79	48.00	48.01	273,426	-0.51(-1.05%)
Jun 09, 2009	48.88	48.88	48.47	48.52	37,881	+0.01(+0.02%)
Jun 08, 2009	48.84	48.84	48.51	48.51	53,272	-0.45(-0.92%)
Jun 05, 2009	49.01	49.02	48.74	48.96	38,613	-0.07(-0.14%)
Jun 04, 2009	49.01	49.05	48.94	49.03	110,064	+0.08(+0.16%)
Jun 03, 2009	49.10	49.11	48.79	48.95	68,987	-0.06(-0.13%)
Jun 02, 2009	48.44	49.04	48.44	49.01	112,421	+0.36(+0.74%)

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.