Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	46.19	46.37	44.90	45.34	2,515,285	-1.88(-3.99%)
Aug 28, 2009	47.42	47.79	46.77	47.23	1,766,859	+0.52(+1.10%)
Aug 27, 2009	46.67	47.07	45.65	46.71	2,669,515	-0.38(-0.80%)
Aug 26, 2009	47.67	47.67	46.80	47.08	2,781,789	-0.97(-2.01%)
Aug 25, 2009	48.87	49.19	47.59	48.05	2,476,063	-0.97(-1.97%)
Aug 24, 2009	48.96	49.54	48.65	49.02	2,322,249	+0.61(+1.26%)
Aug 21, 2009	47.22	48.73	47.20	48.41	2,970,139	+1.59(+3.40%)
Aug 20, 2009	46.75	47.23	45.63	46.81	3,692,434	+0.12(+0.26%)
Aug 19, 2009	45.18	46.87	45.00	46.69	1,923,459	+0.88(+1.92%)
Aug 18, 2009	44.83	46.11	44.62	45.81	2,461,975	+1.44(+3.25%)
Aug 17, 2009	43.91	45.12	43.91	44.37	3,557,092	-1.00(-2.21%)
Aug 14, 2009	45.27	45.43	44.61	45.37	3,954,980	+0.04(+0.08%)
Aug 13, 2009	43.77	45.40	43.37	45.33	2,740,231	+1.98(+4.56%)
Aug 12, 2009	42.84	43.77	42.84	43.35	1,417,982	+0.38(+0.89%)
Aug 11, 2009	43.58	43.59	42.89	42.97	1,104,030	-0.97(-2.20%)
Aug 10, 2009	43.57	44.20	43.20	43.93	980,150	+0.48(+1.10%)
Aug 07, 2009	44.40	44.68	42.96	43.46	1,948,600	-0.24(-0.56%)
Aug 06, 2009	44.22	44.43	43.36	43.70	2,089,429	-0.36(-0.81%)
Aug 05, 2009	45.13	45.36	44.05	44.06	2,054,753	-1.01(-2.25%)
Aug 04, 2009	44.51	45.33	44.21	45.07	1,701,582	+0.20(+0.45%)
Aug 03, 2009	44.18	45.36	44.18	44.87	2,198,948	+1.36(+3.13%)
Jul 31, 2009	42.96	43.82	42.55	43.50	2,598,540	+0.30(+0.69%)
Jul 30, 2009	42.63	43.78	42.36	43.20	2,488,063	+1.03(+2.44%)
Jul 29, 2009	41.99	42.34	41.39	42.17	2,605,699	-0.84(-1.96%)
Jul 28, 2009	42.95	43.30	41.98	43.02	2,838,612	-0.48(-1.10%)
Jul 27, 2009	43.21	43.87	43.15	43.49	2,118,043	-0.23(-0.54%)
Jul 24, 2009	42.62	43.78	42.53	43.73	469	+0.53(+1.22%)
Jul 23, 2009	41.97	43.34	41.65	43.20	3,493,233	+1.23(+2.93%)
Jul 22, 2009	41.25	42.93	40.93	41.98	3,347,735	-0.08(-0.18%)
Jul 21, 2009	42.10	42.69	41.29	42.05	2,561,819	+0.41(+0.99%)
Jul 20, 2009	41.33	41.95	40.73	41.64	2,089,938	+0.82(+2.02%)
Jul 17, 2009	39.68	41.31	39.15	40.81	3,329,546	+0.90(+2.25%)
Jul 16, 2009	38.63	40.23	38.31	39.91	4,208,584	+1.55(+4.03%)
Jul 15, 2009	38.34	38.75	38.11	38.37	3,943,321	+1.27(+3.41%)
Jul 14, 2009	36.10	37.15	35.89	37.10	3,520,075	+1.50(+4.21%)
Jul 13, 2009	34.80	35.69	34.64	35.60	2,673,952	+0.25(+0.72%)
Jul 10, 2009	34.55	35.56	34.02	35.35	2,692,078	-0.04(-0.11%)
Jul 09, 2009	34.80	35.98	34.43	35.39	3,982,476	+1.25(+3.65%)
Jul 08, 2009	34.14	34.67	33.26	34.14	3,071,868	+0.00(+0.00%)
Jul 07, 2009	34.82	34.89	34.06	34.14	2,958,189	-0.66(-1.89%)
Jul 06, 2009	36.00	36.00	34.27	34.80	4,750,971	-2.16(-5.83%)
Jul 02, 2009	37.98	37.98	36.66	36.95	3,644,070	-1.59(-4.13%)
Jul 01, 2009	39.47	39.88	38.33	38.55	2,045,001	-0.27(-0.70%)
Jun 30, 2009	39.28	40.19	38.39	38.82	2,681,105	-0.40(-1.03%)
Jun 29, 2009	39.58	39.95	38.78	39.22	1,915,144	-0.09(-0.24%)
Jun 26, 2009	38.97	39.69	38.89	39.31	4,023,438	+0.05(+0.12%)
Jun 25, 2009	38.79	39.61	38.78	39.27	2,955,456	+0.67(+1.72%)
Jun 24, 2009	38.47	39.59	38.24	38.60	2,280,340	+0.28(+0.73%)
Jun 23, 2009	39.37	39.44	37.80	38.32	2,769,895	-0.53(-1.38%)
Jun 22, 2009	41.06	41.06	38.85	38.85	3,173,051	-2.87(-6.87%)
Jun 19, 2009	42.93	42.95	41.29	41.72	3,202,882	-0.65(-1.53%)
Jun 18, 2009	42.52	42.88	41.86	42.37	2,382,396	+0.02(+0.04%)
Jun 17, 2009	42.19	42.67	40.99	42.35	3,392,283	-0.20(-0.46%)
Jun 16, 2009	43.45	44.29	42.42	42.55	2,857,571	-0.90(-2.07%)
Jun 15, 2009	44.53	45.24	42.66	43.45	2,800,028	-0.43(-0.98%)
Jun 12, 2009	43.64	44.07	43.01	43.88	1,821,622	-0.93(-2.07%)
Jun 11, 2009	42.70	45.73	42.66	44.81	4,215,406	+2.16(+5.06%)
Jun 10, 2009	43.42	43.57	41.88	42.65	2,688,949	-0.16(-0.37%)
Jun 09, 2009	43.36	43.74	42.38	42.81	1,752,632	+0.34(+0.79%)
Jun 08, 2009	42.00	42.90	41.29	42.47	2,333,589	+0.08(+0.18%)
Jun 05, 2009	44.23	44.36	42.15	42.40	2,500,298	-0.94(-2.16%)
Jun 04, 2009	42.51	43.49	42.14	43.34	2,364,826	+1.35(+3.21%)
Jun 03, 2009	44.52	44.52	41.38	41.99	4,043,087	-2.83(-6.32%)
Jun 02, 2009	44.47	44.99	43.84	44.82	2,210,033	-0.07(-0.17%)

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.