Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	46.03	46.55	45.79	46.55	432,767	+0.07(+0.15%)
Aug 28, 2009	46.68	46.73	46.16	46.48	363,231	-0.09(-0.20%)
Aug 27, 2009	45.35	46.63	45.24	46.57	469,613	+1.23(+2.71%)
Aug 26, 2009	44.98	45.50	44.85	45.34	310,485	+0.11(+0.25%)
Aug 25, 2009	44.86	45.29	44.32	45.23	872,929	+0.62(+1.38%)
Aug 24, 2009	45.22	45.26	44.47	44.61	371,086	-0.62(-1.38%)
Aug 21, 2009	45.02	45.28	44.97	45.24	216,631	+0.28(+0.63%)
Aug 20, 2009	44.82	45.29	44.73	44.96	286,872	+0.08(+0.17%)
Aug 19, 2009	44.01	44.97	43.77	44.88	344,899	+0.44(+1.00%)
Aug 18, 2009	44.04	44.45	43.74	44.44	448,495	+0.74(+1.70%)
Aug 17, 2009	43.79	44.55	43.60	43.69	471,744	-0.54(-1.22%)
Aug 14, 2009	44.93	44.93	43.85	44.23	338,546	-0.82(-1.82%)
Aug 13, 2009	44.22	45.09	43.79	45.05	512,641	+0.97(+2.19%)
Aug 12, 2009	42.85	44.33	42.64	44.08	614,025	+1.29(+3.02%)
Aug 11, 2009	43.34	43.34	42.71	42.79	572,718	-0.45(-1.05%)
Aug 10, 2009	43.26	43.75	43.10	43.25	853,917	+0.01(+0.02%)
Aug 07, 2009	43.20	43.80	42.99	43.24	757,514	-0.14(-0.32%)
Aug 06, 2009	43.79	43.99	43.07	43.38	1,060,464	-0.40(-0.92%)
Aug 05, 2009	43.67	43.97	43.48	43.78	668,039	+0.18(+0.41%)
Aug 04, 2009	43.44	44.31	43.38	43.60	639,796	-0.16(-0.37%)
Aug 03, 2009	43.10	43.89	43.10	43.76	767,366	+0.80(+1.87%)
Jul 31, 2009	42.53	43.27	42.53	42.96	779,987	+0.52(+1.23%)
Jul 30, 2009	42.86	43.02	42.23	42.44	1,021,222	-0.30(-0.70%)
Jul 29, 2009	44.72	45.31	42.31	42.73	2,096,047	-1.34(-3.04%)
Jul 28, 2009	43.64	44.35	43.51	44.08	759,388	+0.44(+1.00%)
Jul 27, 2009	43.74	43.91	43.26	43.64	549,308	-0.27(-0.60%)
Jul 24, 2009	44.02	44.09	43.39	43.91	685	+0.14(+0.31%)
Jul 23, 2009	43.09	43.86	42.90	43.77	928,063	+0.60(+1.39%)
Jul 22, 2009	42.60	43.18	42.32	43.17	688,829	+0.70(+1.65%)
Jul 21, 2009	42.35	42.55	41.81	42.47	484,671	+0.54(+1.28%)
Jul 20, 2009	41.66	42.08	41.45	41.93	461,015	+0.27(+0.64%)
Jul 17, 2009	41.58	41.94	41.28	41.67	392,466	-0.04(-0.10%)
Jul 16, 2009	41.83	42.08	41.47	41.71	435,397	-0.44(-1.03%)
Jul 15, 2009	41.27	42.45	41.16	42.14	1,367,957	+1.19(+2.90%)
Jul 14, 2009	41.37	41.37	40.51	40.96	360,062	-0.62(-1.48%)
Jul 13, 2009	39.90	41.61	39.89	41.57	867,168	+1.91(+4.81%)
Jul 10, 2009	39.59	39.78	39.37	39.67	392,671	-0.37(-0.92%)
Jul 09, 2009	40.07	40.07	39.58	40.03	287,130	+0.49(+1.23%)
Jul 08, 2009	40.14	40.48	39.31	39.55	577,090	-0.46(-1.15%)
Jul 07, 2009	40.67	41.08	39.82	40.01	590,502	-1.01(-2.46%)
Jul 06, 2009	39.49	41.08	39.08	41.02	555,700	+2.03(+5.22%)
Jul 02, 2009	40.02	40.68	38.98	38.98	478,421	-1.65(-4.06%)
Jul 01, 2009	39.78	40.67	39.78	40.63	576,527	+0.85(+2.13%)
Jun 30, 2009	40.24	40.32	39.67	39.78	554,090	-0.43(-1.06%)
Jun 29, 2009	39.97	40.46	39.86	40.21	523,947	+0.15(+0.36%)
Jun 26, 2009	39.36	40.13	39.36	40.07	552,465	+0.17(+0.43%)
Jun 25, 2009	39.38	39.92	39.35	39.90	396,389	+0.09(+0.21%)
Jun 24, 2009	39.80	40.03	39.45	39.81	373,834	+0.17(+0.43%)
Jun 23, 2009	40.43	40.47	39.42	39.64	752,579	-0.70(-1.74%)
Jun 22, 2009	40.79	41.15	40.27	40.34	606,183	-0.62(-1.52%)
Jun 19, 2009	40.98	41.37	40.77	40.96	460,334	+0.09(+0.21%)
Jun 18, 2009	40.02	41.12	39.91	40.88	745,167	+0.90(+2.25%)
Jun 17, 2009	39.55	40.60	39.55	39.98	556,507	+0.53(+1.34%)
Jun 16, 2009	40.17	40.29	39.39	39.45	674,370	-0.66(-1.64%)
Jun 15, 2009	40.66	41.01	39.84	40.11	711,247	-0.71(-1.74%)
Jun 12, 2009	41.30	41.67	40.65	40.82	492,816	-0.92(-2.21%)
Jun 11, 2009	40.47	41.90	40.47	41.74	842,165	+0.99(+2.43%)
Jun 10, 2009	40.56	40.88	40.53	40.75	505,121	+0.22(+0.55%)
Jun 09, 2009	40.71	40.84	40.17	40.53	577,401	+0.07(+0.17%)
Jun 08, 2009	40.47	40.60	39.49	40.46	1,077,930	-0.50(-1.23%)
Jun 05, 2009	40.83	41.25	40.73	40.96	561,899	+0.21(+0.52%)
Jun 04, 2009	40.92	40.92	40.36	40.75	510,739	+0.15(+0.36%)
Jun 03, 2009	40.57	40.88	40.28	40.61	604,900	-0.26(-0.63%)
Jun 02, 2009	39.84	41.03	39.64	40.86	992,002	+1.06(+2.66%)

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.