Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	49.84	50.69	49.68	50.60	2,116,250	+0.57(+1.14%)
Aug 28, 2009	50.83	51.06	49.69	50.03	2,412,311	-0.69(-1.35%)
Aug 27, 2009	50.21	50.91	49.98	50.71	1,675,417	+0.43(+0.85%)
Aug 26, 2009	50.38	50.88	49.87	50.29	2,048,209	-0.08(-0.16%)
Aug 25, 2009	50.37	50.77	50.16	50.37	2,422,835	+0.20(+0.41%)
Aug 24, 2009	50.29	50.43	49.87	50.16	2,130,065	+0.12(+0.23%)
Aug 21, 2009	49.73	50.16	49.45	50.05	2,561,170	+0.70(+1.42%)
Aug 20, 2009	49.06	49.45	48.91	49.34	2,282,360	+0.43(+0.87%)
Aug 19, 2009	48.10	49.25	48.10	48.92	2,255,317	+0.44(+0.92%)
Aug 18, 2009	48.55	48.84	48.05	48.47	2,497,631	-0.04(-0.07%)
Aug 17, 2009	48.20	48.81	47.83	48.51	3,110,887	-0.44(-0.89%)
Aug 14, 2009	49.30	49.60	48.18	48.94	2,677,552	-0.51(-1.03%)
Aug 13, 2009	48.32	49.49	47.90	49.45	3,571,464	+1.13(+2.34%)
Aug 12, 2009	48.16	48.72	47.67	48.32	2,181,460	+0.34(+0.70%)
Aug 11, 2009	48.35	48.47	47.79	47.98	1,930,775	-0.36(-0.75%)
Aug 10, 2009	47.40	48.39	47.12	48.35	2,894,284	+1.09(+2.30%)
Aug 07, 2009	47.10	47.50	46.81	47.26	2,602,680	+0.49(+1.05%)
Aug 06, 2009	47.41	47.79	46.43	46.77	3,246,286	-0.66(-1.39%)
Aug 05, 2009	48.47	48.71	46.85	47.43	3,703,903	-0.93(-1.93%)
Aug 04, 2009	46.97	48.47	46.72	48.36	5,496,040	+1.35(+2.88%)
Aug 03, 2009	45.74	47.16	45.21	47.01	4,953,670	+1.50(+3.28%)
Jul 31, 2009	45.49	46.09	45.03	45.52	2,825,436	+0.06(+0.14%)
Jul 30, 2009	45.68	45.93	45.19	45.45	3,076,164	+0.06(+0.14%)
Jul 29, 2009	45.11	46.42	44.66	45.39	9,192,001	+3.72(+8.93%)
Jul 28, 2009	41.53	41.95	40.93	41.67	2,662,743	+0.16(+0.39%)
Jul 27, 2009	41.60	41.66	40.90	41.51	1,231,915	-0.05(-0.13%)
Jul 24, 2009	41.01	41.59	40.67	41.57	2,812	+0.38(+0.93%)
Jul 23, 2009	40.73	41.32	40.38	41.18	2,263,358	+0.54(+1.34%)
Jul 22, 2009	40.79	41.02	40.44	40.64	1,606,792	-0.23(-0.57%)
Jul 21, 2009	40.73	41.06	40.52	40.87	1,103,004	+0.28(+0.68%)
Jul 20, 2009	40.86	40.95	40.06	40.60	1,710,187	-0.03(-0.07%)
Jul 17, 2009	40.04	40.68	39.78	40.62	2,289,608	+0.66(+1.65%)
Jul 16, 2009	39.56	40.18	39.32	39.96	2,877,352	+0.48(+1.22%)
Jul 15, 2009	39.15	39.48	38.87	39.48	4,632,844	+0.42(+1.07%)
Jul 14, 2009	39.03	39.12	38.78	39.07	2,758,533	+0.00(+0.00%)
Jul 13, 2009	38.82	39.47	38.80	39.07	2,664,917	+0.60(+1.55%)
Jul 10, 2009	38.74	39.29	38.28	38.47	1,587,231	-0.37(-0.96%)
Jul 09, 2009	39.07	39.33	38.61	38.84	2,245,247	-0.05(-0.14%)
Jul 08, 2009	39.58	39.83	38.52	38.90	3,639,209	-0.64(-1.62%)
Jul 07, 2009	39.31	40.03	38.98	39.54	6,411,310	+0.81(+2.09%)
Jul 06, 2009	38.18	39.04	38.09	38.73	3,221,494	+0.36(+0.93%)
Jul 02, 2009	38.78	39.18	37.92	38.37	3,055,070	-0.81(-2.07%)
Jul 01, 2009	39.25	39.37	38.89	39.18	3,842,430	+0.03(+0.07%)
Jun 30, 2009	39.52	39.79	38.89	39.15	2,056,293	-0.42(-1.06%)
Jun 29, 2009	39.98	39.98	39.03	39.57	2,278,672	-0.18(-0.45%)
Jun 26, 2009	39.79	39.98	39.28	39.75	2,566,758	-0.09(-0.22%)
Jun 25, 2009	39.57	40.28	39.51	39.84	3,160,520	+0.87(+2.24%)
Jun 24, 2009	38.80	39.15	38.36	38.97	2,408,115	+0.36(+0.95%)
Jun 23, 2009	38.63	38.79	38.21	38.60	2,378,333	-0.10(-0.25%)
Jun 22, 2009	39.31	39.63	38.60	38.70	4,039,019	-1.00(-2.51%)
Jun 19, 2009	39.60	40.04	39.38	39.70	4,266,913	+0.54(+1.39%)
Jun 18, 2009	38.34	39.31	38.04	39.15	3,337,779	+0.79(+2.06%)
Jun 17, 2009	37.16	38.66	37.04	38.36	3,442,903	+1.16(+3.11%)
Jun 16, 2009	37.11	37.80	36.71	37.21	2,147,142	+0.27(+0.72%)
Jun 15, 2009	37.84	37.91	36.89	36.94	2,754,068	-1.31(-3.42%)
Jun 12, 2009	38.20	38.41	37.59	38.25	2,789,535	-0.06(-0.16%)
Jun 11, 2009	37.85	38.77	37.67	38.31	3,973,492	+0.64(+1.70%)
Jun 10, 2009	37.16	37.78	36.93	37.67	4,618,570	+0.83(+2.25%)
Jun 09, 2009	37.06	37.06	36.23	36.84	2,992,575	-0.01(-0.02%)
Jun 08, 2009	36.42	37.22	36.24	36.85	3,048,871	-0.19(-0.50%)
Jun 05, 2009	36.14	37.21	36.00	37.04	3,319,041	+0.89(+2.46%)
Jun 04, 2009	36.03	36.32	35.34	36.15	3,089,540	+0.28(+0.79%)
Jun 03, 2009	36.17	36.32	35.35	35.86	5,685,996	-0.91(-2.47%)
Jun 02, 2009	37.26	37.32	36.17	36.77	4,968,294	-0.48(-1.29%)

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.