Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	44.02	44.69	43.89	44.66	1,126,675	-0.15(-0.33%)
Aug 28, 2009	45.06	45.27	44.33	44.80	2,238,875	+0.04(+0.09%)
Aug 27, 2009	44.27	44.84	43.95	44.76	1,615,922	+0.45(+1.03%)
Aug 26, 2009	44.29	44.71	43.90	44.31	1,743,875	-0.07(-0.15%)
Aug 25, 2009	44.31	44.85	44.28	44.37	2,310,610	+0.41(+0.92%)
Aug 24, 2009	44.98	45.28	43.89	43.97	1,768,480	-0.49(-1.10%)
Aug 21, 2009	44.17	44.61	43.92	44.46	1,442,890	+0.87(+1.99%)
Aug 20, 2009	42.74	43.65	42.64	43.59	1,538,641	+1.01(+2.37%)
Aug 19, 2009	42.02	42.87	41.99	42.58	1,681,608	-0.02(-0.04%)
Aug 18, 2009	42.28	42.84	42.19	42.60	1,698,763	+0.56(+1.33%)
Aug 17, 2009	42.25	42.41	41.81	42.03	1,878,548	-1.59(-3.65%)
Aug 14, 2009	43.84	43.87	42.91	43.63	1,600,566	-0.17(-0.39%)
Aug 13, 2009	43.52	43.81	42.89	43.80	1,209,522	+0.79(+1.83%)
Aug 12, 2009	42.17	43.29	42.12	43.01	1,775,304	+0.67(+1.57%)
Aug 11, 2009	43.63	43.67	42.28	42.34	1,636,654	-1.57(-3.57%)
Aug 10, 2009	43.76	44.32	43.40	43.91	1,604,529	-0.10(-0.22%)
Aug 07, 2009	43.78	44.81	43.34	44.01	1,886,468	+1.02(+2.38%)
Aug 06, 2009	43.86	44.02	42.59	42.98	2,581,720	-0.18(-0.41%)
Aug 05, 2009	42.12	43.35	41.88	43.16	2,217,771	+1.39(+3.32%)
Aug 04, 2009	41.17	42.03	40.68	41.77	1,796,557	+0.69(+1.68%)
Aug 03, 2009	40.76	41.10	40.59	41.08	2,025,072	+1.06(+2.66%)
Jul 31, 2009	39.80	40.13	39.58	40.02	2,062,365	+0.24(+0.61%)
Jul 30, 2009	39.44	40.22	39.43	39.78	1,625,425	+0.85(+2.19%)
Jul 29, 2009	38.66	39.08	38.57	38.92	1,113,357	+0.05(+0.13%)
Jul 28, 2009	38.66	39.01	38.52	38.88	1,536,645	+0.06(+0.17%)
Jul 27, 2009	38.41	38.98	38.40	38.81	1,419,901	+0.49(+1.27%)
Jul 24, 2009	38.38	38.48	37.84	38.32	1,345,979	-0.24(-0.63%)
Jul 23, 2009	37.79	38.83	37.55	38.57	2,619,710	+0.86(+2.28%)
Jul 22, 2009	37.19	38.04	37.01	37.71	2,341,437	-0.10(-0.26%)
Jul 21, 2009	38.55	38.55	37.40	37.80	2,938,290	-0.38(-1.00%)
Jul 20, 2009	38.27	38.50	37.99	38.18	2,142,040	+0.26(+0.69%)
Jul 17, 2009	38.27	38.56	37.76	37.92	1,951,392	-0.35(-0.91%)
Jul 16, 2009	38.10	38.52	37.62	38.27	2,382,241	+0.02(+0.06%)
Jul 15, 2009	37.33	38.63	37.26	38.25	2,937,413	+1.52(+4.14%)
Jul 14, 2009	36.99	37.02	36.32	36.73	2,077,197	-0.10(-0.26%)
Jul 13, 2009	35.67	36.88	35.37	36.83	2,424,719	+2.14(+6.16%)
Jul 10, 2009	34.86	35.07	34.59	34.69	2,119,491	-0.51(-1.45%)
Jul 09, 2009	35.02	35.56	34.90	35.20	1,901,952	+0.61(+1.76%)
Jul 08, 2009	35.38	35.43	33.82	34.59	2,732,895	-0.59(-1.69%)
Jul 07, 2009	35.66	35.87	35.19	35.19	1,992,010	-0.46(-1.30%)
Jul 06, 2009	35.34	35.78	35.05	35.65	2,322,283	-0.15(-0.43%)
Jul 02, 2009	36.37	36.47	35.76	35.80	1,953,152	-1.13(-3.06%)
Jul 01, 2009	37.27	37.42	36.87	36.93	2,182,221	-0.21(-0.57%)
Jun 30, 2009	37.56	37.80	36.88	37.14	2,805,902	-0.40(-1.06%)
Jun 29, 2009	37.21	37.65	36.78	37.54	2,278,932	+0.47(+1.27%)
Jun 26, 2009	36.68	37.28	36.54	37.07	1,639,305	+0.32(+0.86%)
Jun 25, 2009	36.04	36.77	35.99	36.76	1,863,588	+0.70(+1.94%)
Jun 24, 2009	36.10	36.58	35.76	36.06	2,098,044	+0.18(+0.50%)
Jun 23, 2009	35.52	36.15	35.31	35.88	2,635,551	+0.45(+1.28%)
Jun 22, 2009	37.02	37.36	35.40	35.42	2,153,484	-2.16(-5.75%)
Jun 19, 2009	37.44	37.75	36.82	37.58	1,716,757	+0.61(+1.65%)
Jun 18, 2009	36.27	37.08	36.15	36.97	1,915,549	+0.82(+2.27%)
Jun 17, 2009	36.97	36.98	35.76	36.15	3,767,946	-0.97(-2.60%)
Jun 16, 2009	37.98	37.98	37.04	37.12	2,195,914	-0.69(-1.83%)
Jun 15, 2009	38.27	38.54	37.76	37.81	2,239,887	-0.90(-2.33%)
Jun 12, 2009	38.32	38.81	38.30	38.71	1,837,202	+0.28(+0.74%)
Jun 11, 2009	38.16	39.04	38.07	38.43	3,207,433	+0.80(+2.12%)
Jun 10, 2009	38.83	38.83	37.63	37.63	3,649,461	-0.85(-2.22%)
Jun 09, 2009	38.45	38.71	38.16	38.49	3,056,202	+0.22(+0.57%)
Jun 08, 2009	38.19	38.61	37.81	38.27	2,865,363	+0.32(+0.83%)
Jun 05, 2009	38.99	39.06	37.74	37.95	3,325,142	-0.37(-0.95%)
Jun 04, 2009	37.31	38.38	37.26	38.31	2,883,179	+1.28(+3.44%)
Jun 03, 2009	37.20	37.52	36.67	37.04	2,660,591	-0.39(-1.04%)
Jun 02, 2009	37.49	37.75	37.14	37.43	2,647,511	-0.81(-2.12%)

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.