Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.39	39.40	38.96	39.23	1,606,813	-0.78(-1.94%)
Aug 28, 2009	40.28	40.33	39.57	40.00	1,192,069	+0.40(+1.00%)
Aug 27, 2009	39.62	39.89	38.63	39.61	3,759,053	+0.06(+0.16%)
Aug 26, 2009	39.67	40.05	39.23	39.54	2,587,904	-0.19(-0.49%)
Aug 25, 2009	40.47	40.78	39.65	39.74	1,618,553	-0.40(-0.99%)
Aug 24, 2009	40.81	41.01	40.01	40.13	2,247,250	-0.26(-0.63%)
Aug 21, 2009	39.71	40.39	39.67	40.39	2,330,431	+1.10(+2.80%)
Aug 20, 2009	39.07	39.47	38.98	39.29	3,134,402	+0.26(+0.68%)
Aug 19, 2009	37.84	39.33	37.71	39.02	4,007,057	+0.34(+0.88%)
Aug 18, 2009	38.13	38.75	38.11	38.68	1,801,302	+0.79(+2.09%)
Aug 17, 2009	38.36	38.63	37.70	37.89	2,219,216	-1.87(-4.70%)
Aug 14, 2009	40.77	40.77	39.37	39.76	6,056,952	-0.94(-2.30%)
Aug 13, 2009	40.18	40.75	39.91	40.70	5,016,362	+1.08(+2.72%)
Aug 12, 2009	38.99	40.07	38.87	39.62	1,407,758	+0.45(+1.15%)
Aug 11, 2009	39.04	39.30	38.71	39.17	2,210,215	-0.19(-0.49%)
Aug 10, 2009	39.85	39.85	39.06	39.37	4,080,439	-0.74(-1.86%)
Aug 07, 2009	40.23	40.36	39.31	40.11	3,469,279	+0.47(+1.19%)
Aug 06, 2009	40.13	40.43	39.26	39.64	1,310,653	-0.28(-0.70%)
Aug 05, 2009	39.78	40.10	39.16	39.92	1,276,353	+0.43(+1.10%)
Aug 04, 2009	39.23	40.07	39.10	39.48	1,785,526	-0.10(-0.26%)
Aug 03, 2009	38.91	39.71	38.78	39.58	2,290,790	+1.49(+3.91%)
Jul 31, 2009	37.45	38.42	37.32	38.09	1,994,993	+0.71(+1.89%)
Jul 30, 2009	37.02	37.89	36.99	37.39	2,196,976	+1.02(+2.81%)
Jul 29, 2009	36.73	36.76	36.09	36.37	2,958,740	-0.95(-2.56%)
Jul 28, 2009	37.14	37.53	36.60	37.32	2,315,360	-0.26(-0.68%)
Jul 27, 2009	37.71	38.01	37.24	37.57	2,318,933	+0.00(+0.00%)
Jul 24, 2009	36.92	37.57	36.72	37.57	3,185,035	+0.47(+1.25%)
Jul 23, 2009	36.01	37.33	35.85	37.11	3,548,165	+1.12(+3.12%)
Jul 22, 2009	35.41	36.18	35.33	35.99	3,134,173	+0.05(+0.15%)
Jul 21, 2009	36.25	36.57	35.05	35.93	4,967,106	-0.01(-0.02%)
Jul 20, 2009	35.62	36.00	35.23	35.94	6,338,311	+0.88(+2.52%)
Jul 17, 2009	34.88	35.38	34.51	35.05	2,400,769	+0.26(+0.74%)
Jul 16, 2009	33.89	35.02	33.89	34.80	3,022,118	+0.85(+2.51%)
Jul 15, 2009	33.30	34.06	33.23	33.95	3,023,814	+1.44(+4.44%)
Jul 14, 2009	32.53	32.81	32.07	32.50	1,918,570	+0.24(+0.74%)
Jul 13, 2009	31.26	32.27	31.26	32.26	2,174,137	+0.86(+2.74%)
Jul 10, 2009	31.16	31.71	30.78	31.40	1,798,493	-0.17(-0.54%)
Jul 09, 2009	31.78	31.98	31.31	31.57	2,837,781	+0.40(+1.27%)
Jul 08, 2009	31.33	31.87	30.49	31.18	4,038,037	-0.11(-0.35%)
Jul 07, 2009	32.12	32.20	31.23	31.29	1,587,130	-0.82(-2.56%)
Jul 06, 2009	32.21	32.21	31.43	32.11	2,685,844	-0.75(-2.29%)
Jul 02, 2009	33.06	33.19	32.71	32.86	1,397,909	-0.82(-2.44%)
Jul 01, 2009	34.04	34.54	33.67	33.68	2,025,999	+0.02(+0.05%)
Jun 30, 2009	34.07	34.33	33.40	33.67	1,252,208	-0.35(-1.03%)
Jun 29, 2009	33.92	34.30	33.60	34.02	1,440,284	+0.26(+0.78%)
Jun 26, 2009	33.74	34.09	33.54	33.75	2,319,526	-0.07(-0.21%)
Jun 25, 2009	33.12	33.84	33.03	33.82	5,112,060	+0.98(+2.97%)
Jun 24, 2009	32.82	33.48	32.58	32.85	5,837,191	+0.40(+1.22%)
Jun 23, 2009	31.97	32.72	31.68	32.45	3,862,661	+0.50(+1.58%)
Jun 22, 2009	33.60	33.60	31.86	31.95	2,110,221	-2.26(-6.60%)
Jun 19, 2009	34.49	34.73	33.91	34.20	2,349,885	+0.19(+0.57%)
Jun 18, 2009	33.94	34.55	33.50	34.01	4,032,726	+0.05(+0.16%)
Jun 17, 2009	34.15	34.37	33.26	33.95	7,001,739	-0.47(-1.37%)
Jun 16, 2009	35.47	35.85	34.30	34.43	3,979,339	-0.81(-2.29%)
Jun 15, 2009	36.26	36.26	35.00	35.23	3,668,931	-1.60(-4.34%)
Jun 12, 2009	37.22	37.23	36.43	36.83	5,782,799	-0.65(-1.74%)
Jun 11, 2009	36.91	37.97	36.91	37.48	4,558,732	+0.53(+1.43%)
Jun 10, 2009	37.54	37.54	36.09	36.95	3,044,109	+0.05(+0.13%)
Jun 09, 2009	36.29	37.16	36.09	36.91	3,892,404	+1.00(+2.78%)
Jun 08, 2009	35.57	36.16	35.11	35.91	2,489,828	-0.56(-1.53%)
Jun 05, 2009	37.21	37.37	35.86	36.47	2,827,830	-0.23(-0.63%)
Jun 04, 2009	36.11	36.96	35.77	36.70	4,051,926	+0.82(+2.29%)
Jun 03, 2009	37.00	37.06	35.22	35.88	2,907,833	-1.36(-3.64%)
Jun 02, 2009	37.02	37.54	36.80	37.23	3,505,700	+0.09(+0.25%)

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.