Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	43.00	43.00	42.00	42.45	38,812	-1.95(-4.39%)
Aug 28, 2009	45.71	45.71	44.01	44.40	69,256	-3.73(-7.75%)
Aug 27, 2009	48.20	48.39	47.50	48.13	32,545	-0.20(-0.41%)
Aug 26, 2009	47.63	48.44	47.58	48.33	17,933	+0.18(+0.37%)
Aug 25, 2009	48.09	48.89	48.09	48.15	20,525	+0.50(+1.05%)
Aug 24, 2009	48.19	48.80	47.41	47.65	72,324	+0.18(+0.38%)
Aug 21, 2009	46.94	47.61	46.80	47.47	37,419	+1.56(+3.40%)
Aug 20, 2009	45.44	46.12	45.30	45.91	15,443	+0.67(+1.48%)
Aug 19, 2009	45.75	45.75	44.35	45.24	31,802	-0.94(-2.04%)
Aug 18, 2009	47.08	47.08	46.05	46.18	31,149	-0.85(-1.81%)
Aug 17, 2009	47.45	47.54	46.89	47.03	31,958	-1.97(-4.02%)
Aug 14, 2009	49.57	49.57	48.45	49.00	42,427	+0.91(+1.89%)
Aug 13, 2009	48.25	48.53	47.54	48.09	26,581	-0.33(-0.68%)
Aug 12, 2009	47.58	48.69	47.58	48.42	22,727	+1.27(+2.69%)
Aug 11, 2009	47.44	47.59	46.84	47.15	38,652	-1.05(-2.18%)
Aug 10, 2009	49.57	49.57	48.00	48.20	36,846	-0.02(-0.04%)
Aug 07, 2009	48.55	48.55	47.82	48.22	24,828	-1.22(-2.47%)
Aug 06, 2009	49.84	50.49	49.07	49.44	26,039	+0.64(+1.31%)
Aug 05, 2009	49.06	49.35	47.96	48.80	67,145	-2.43(-4.74%)
Aug 04, 2009	50.98	51.23	50.55	51.23	39,488	-0.39(-0.76%)
Aug 03, 2009	50.42	52.09	50.36	51.62	101,332	+5.87(+12.83%)
Jul 31, 2009	45.17	45.90	45.17	45.75	58,046	+2.66(+6.17%)
Jul 30, 2009	42.85	43.44	42.81	43.09	63,630	+1.90(+4.61%)
Jul 29, 2009	42.32	42.32	40.73	41.19	42,366	-2.20(-5.07%)
Jul 28, 2009	43.48	43.50	42.99	43.39	28,969	+0.17(+0.40%)
Jul 27, 2009	43.05	43.25	42.77	43.22	20,539	-0.14(-0.33%)
Jul 24, 2009	42.14	43.36	41.70	43.36	230	+1.11(+2.63%)
Jul 23, 2009	42.92	42.92	41.03	42.25	60,303	+0.29(+0.69%)
Jul 22, 2009	41.11	42.39	41.11	41.96	73,417	+2.96(+7.59%)
Jul 21, 2009	39.25	39.25	38.52	39.00	26,344	+0.12(+0.31%)
Jul 20, 2009	38.25	38.99	38.25	38.88	36,083	+0.98(+2.59%)
Jul 17, 2009	38.19	38.19	37.31	37.90	37,184	-0.63(-1.64%)
Jul 16, 2009	37.71	38.62	37.71	38.53	33,415	-0.02(-0.05%)
Jul 15, 2009	38.05	38.74	37.74	38.55	44,433	+1.05(+2.80%)
Jul 14, 2009	38.16	38.16	37.35	37.50	43,968	-0.91(-2.37%)
Jul 13, 2009	37.65	38.62	37.65	38.41	84,475	+3.20(+9.09%)
Jul 10, 2009	35.00	35.27	34.77	35.21	24,752	+0.26(+0.74%)
Jul 09, 2009	35.23	35.37	34.81	34.95	40,973	+1.60(+4.80%)
Jul 08, 2009	33.84	33.84	32.83	33.35	38,267	-0.40(-1.19%)
Jul 07, 2009	34.27	34.30	33.56	33.75	28,511	-1.24(-3.54%)
Jul 06, 2009	34.20	35.17	34.20	34.99	33,956	+0.88(+2.58%)
Jul 02, 2009	34.33	34.37	33.78	34.11	21,380	-0.67(-1.93%)
Jul 01, 2009	34.66	35.21	34.62	34.78	55,223	+0.31(+0.90%)
Jun 30, 2009	34.50	34.67	34.09	34.47	31,110	-0.46(-1.32%)
Jun 29, 2009	34.45	35.00	34.30	34.93	111,021	-0.48(-1.36%)
Jun 26, 2009	34.81	35.41	34.66	35.41	40,202	+0.59(+1.69%)
Jun 25, 2009	34.32	35.05	34.27	34.82	70,344	+1.64(+4.94%)
Jun 24, 2009	33.14	33.96	33.01	33.18	52,131	+1.01(+3.14%)
Jun 23, 2009	32.53	32.60	32.07	32.17	44,271	-0.61(-1.86%)
Jun 22, 2009	33.15	33.51	32.78	32.78	41,265	-0.45(-1.35%)
Jun 19, 2009	34.10	34.10	33.23	33.23	61,779	-0.27(-0.81%)
Jun 18, 2009	33.39	33.89	33.38	33.50	28,619	+0.07(+0.21%)
Jun 17, 2009	33.86	33.88	33.01	33.43	69,774	-0.38(-1.12%)
Jun 16, 2009	34.49	34.68	33.46	33.81	58,666	-1.04(-2.98%)
Jun 15, 2009	35.44	35.44	34.30	34.85	50,184	-1.91(-5.20%)
Jun 12, 2009	36.66	36.94	36.51	36.76	24,383	+0.33(+0.91%)
Jun 11, 2009	36.19	36.75	35.70	36.43	82,157	+2.72(+8.07%)
Jun 10, 2009	34.29	34.50	33.01	33.71	40,326	+0.18(+0.54%)
Jun 09, 2009	33.19	33.69	33.00	33.53	40,471	-0.38(-1.12%)
Jun 08, 2009	33.46	33.92	33.26	33.91	54,809	-0.84(-2.42%)
Jun 05, 2009	34.99	34.99	34.00	34.75	72,218	-1.92(-5.24%)
Jun 04, 2009	36.00	36.71	35.76	36.67	17,993	+0.42(+1.16%)
Jun 03, 2009	37.00	37.00	35.98	36.25	49,292	-1.49(-3.95%)
Jun 02, 2009	37.79	37.97	37.49	37.74	33,630	-1.10(-2.83%)

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.