Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	49.46	50.06	49.25	49.52	481,836	-0.31(-0.62%)
Aug 28, 2009	50.46	50.73	49.50	49.83	511,763	-0.48(-0.95%)
Aug 27, 2009	50.06	50.40	49.20	50.31	477,430	+0.34(+0.68%)
Aug 26, 2009	50.58	50.72	49.65	49.97	749,596	-0.85(-1.67%)
Aug 25, 2009	51.38	51.58	50.63	50.82	571,678	-0.47(-0.92%)
Aug 24, 2009	51.18	51.69	51.08	51.29	492,643	-0.21(-0.41%)
Aug 21, 2009	50.70	51.65	50.24	51.50	653,076	+1.35(+2.69%)
Aug 20, 2009	49.47	50.24	49.12	50.15	437,832	+0.55(+1.11%)
Aug 19, 2009	49.07	49.75	49.03	49.60	470,710	+0.23(+0.47%)
Aug 18, 2009	49.27	49.64	48.76	49.37	468,957	+0.10(+0.20%)
Aug 17, 2009	49.51	49.70	49.22	49.27	694,670	-0.57(-1.14%)
Aug 14, 2009	49.93	49.98	49.00	49.84	766,883	-0.19(-0.38%)
Aug 13, 2009	51.12	51.56	49.67	50.03	822,605	-1.24(-2.42%)
Aug 12, 2009	50.59	51.69	50.03	51.27	589,984	+0.97(+1.93%)
Aug 11, 2009	50.07	50.44	49.66	50.30	413,377	-0.13(-0.26%)
Aug 10, 2009	50.31	50.93	49.93	50.43	496,006	-0.66(-1.29%)
Aug 07, 2009	50.53	51.12	50.05	51.09	511,043	+1.18(+2.36%)
Aug 06, 2009	51.70	51.70	49.84	49.91	838,630	-1.36(-2.65%)
Aug 05, 2009	52.20	52.20	51.00	51.27	651,279	-0.59(-1.14%)
Aug 04, 2009	51.36	52.09	51.13	51.86	555,318	+0.11(+0.21%)
Aug 03, 2009	51.08	51.77	50.80	51.75	459,438	+0.55(+1.07%)
Jul 31, 2009	51.62	52.20	51.11	51.20	636,157	-0.21(-0.41%)
Jul 30, 2009	52.45	52.59	51.00	51.41	827,670	-0.56(-1.08%)
Jul 29, 2009	51.81	52.01	50.29	51.97	1,390,026	-1.21(-2.28%)
Jul 28, 2009	52.90	53.37	52.70	53.18	831,670	+0.16(+0.30%)
Jul 27, 2009	52.60	53.15	51.58	53.02	795,081	+1.44(+2.79%)
Jul 24, 2009	51.37	51.88	50.87	51.58	505,189	-0.01(-0.02%)
Jul 23, 2009	49.84	51.63	49.66	51.59	747,791	+1.57(+3.14%)
Jul 22, 2009	50.05	50.17	49.73	50.02	436,855	-0.02(-0.04%)
Jul 21, 2009	50.90	50.95	49.69	50.04	625,150	-0.45(-0.89%)
Jul 20, 2009	51.05	51.21	50.45	50.49	492,006	-0.63(-1.23%)
Jul 17, 2009	50.90	51.15	50.19	51.12	447,119	+0.35(+0.69%)
Jul 16, 2009	50.57	50.91	50.12	50.77	668,695	-0.08(-0.16%)
Jul 15, 2009	50.30	50.90	49.90	50.85	463,612	+0.90(+1.80%)
Jul 14, 2009	49.37	50.00	49.36	49.95	365,558	+0.38(+0.77%)
Jul 13, 2009	48.84	49.59	48.46	49.57	504,219	+0.59(+1.20%)
Jul 10, 2009	48.67	49.28	48.50	48.98	382,808	-0.09(-0.18%)
Jul 09, 2009	49.33	49.45	48.52	49.07	379,931	-0.25(-0.51%)
Jul 08, 2009	49.65	49.96	49.02	49.32	456,832	-0.30(-0.60%)
Jul 07, 2009	50.16	50.25	49.19	49.62	732,220	-0.76(-1.51%)
Jul 06, 2009	50.05	50.38	49.76	50.38	475,399	+0.16(+0.32%)
Jul 02, 2009	50.60	50.75	49.94	50.22	572,457	-0.53(-1.04%)
Jul 01, 2009	51.77	51.78	50.16	50.75	683,986	-0.78(-1.51%)
Jun 30, 2009	51.92	52.06	51.27	51.53	887,621	-0.27(-0.52%)
Jun 29, 2009	51.03	51.90	50.82	51.80	712,295	+1.09(+2.15%)
Jun 26, 2009	50.96	51.19	50.38	50.71	697,649	-0.48(-0.94%)
Jun 25, 2009	50.79	51.25	49.68	51.19	519,424	+1.22(+2.44%)
Jun 24, 2009	49.66	50.54	49.27	49.97	771,017	+0.49(+0.99%)
Jun 23, 2009	49.73	49.98	49.15	49.48	475,661	-0.19(-0.38%)
Jun 22, 2009	50.86	50.97	49.59	49.67	525,653	-1.53(-2.99%)
Jun 19, 2009	51.16	51.51	50.67	51.20	893,756	+0.47(+0.93%)
Jun 18, 2009	50.02	50.86	49.83	50.73	589,883	+0.53(+1.06%)
Jun 17, 2009	49.76	50.55	49.66	50.20	597,179	+0.55(+1.11%)
Jun 16, 2009	49.87	50.07	49.22	49.65	772,043	+0.37(+0.75%)
Jun 15, 2009	49.49	49.49	48.73	49.28	827,529	-0.41(-0.83%)
Jun 12, 2009	49.83	50.10	49.31	49.69	608,735	-0.43(-0.86%)
Jun 11, 2009	49.06	50.53	49.05	50.12	570,939	+1.16(+2.37%)
Jun 10, 2009	49.56	50.12	48.29	48.96	1,025,952	-0.91(-1.82%)
Jun 09, 2009	49.69	50.16	48.61	49.87	841,058	+0.40(+0.81%)
Jun 08, 2009	49.50	50.17	48.92	49.47	817,167	-0.61(-1.22%)
Jun 05, 2009	50.77	50.91	49.77	50.08	942,338	-0.36(-0.71%)
Jun 04, 2009	50.52	50.82	50.23	50.44	698,590	-0.21(-0.41%)
Jun 03, 2009	50.20	50.92	50.06	50.65	632,849	+0.06(+0.12%)
Jun 02, 2009	50.68	51.33	50.28	50.59	1,021,705	-0.45(-0.88%)

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.