Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	46.35	47.07	46.03	46.92	884,876	+0.31(+0.66%)
Aug 28, 2009	47.08	47.23	46.10	46.61	761,968	-0.28(-0.60%)
Aug 27, 2009	46.48	47.07	45.80	46.90	885,714	+0.41(+0.89%)
Aug 26, 2009	46.56	46.84	46.05	46.48	908,206	-0.11(-0.23%)
Aug 25, 2009	46.71	47.29	46.29	46.59	1,138,749	+0.32(+0.69%)
Aug 24, 2009	46.25	46.96	46.08	46.27	1,190,555	+0.06(+0.14%)
Aug 21, 2009	46.05	47.50	45.81	46.20	963,896	+0.62(+1.37%)
Aug 20, 2009	44.76	45.88	44.55	45.58	1,251,216	+0.85(+1.90%)
Aug 19, 2009	44.34	44.93	44.03	44.73	829,414	-0.23(-0.50%)
Aug 18, 2009	44.34	45.39	44.10	44.96	1,183,792	+0.38(+0.86%)
Aug 17, 2009	44.78	45.03	43.88	44.57	1,689,935	-1.41(-3.06%)
Aug 14, 2009	45.64	46.08	44.84	45.98	662,222	-0.22(-0.48%)
Aug 13, 2009	46.04	46.85	45.59	46.20	547,632	+0.20(+0.42%)
Aug 12, 2009	45.63	46.85	45.63	46.01	931,382	+0.03(+0.05%)
Aug 11, 2009	45.53	46.30	44.74	45.98	1,711,583	-0.01(-0.03%)
Aug 10, 2009	47.24	47.32	45.83	46.00	1,961,758	-1.27(-2.69%)
Aug 07, 2009	45.87	47.54	45.37	47.27	2,638,706	+1.65(+3.63%)
Aug 06, 2009	46.35	49.47	45.16	45.61	4,631,693	+0.08(+0.17%)
Aug 05, 2009	44.11	45.81	43.98	45.54	2,024,204	+1.30(+2.94%)
Aug 04, 2009	41.02	44.49	40.67	44.24	2,461,890	+3.04(+7.39%)
Aug 03, 2009	41.49	41.72	40.63	41.19	999,078	+0.31(+0.75%)
Jul 31, 2009	41.50	41.50	40.46	40.88	1,293,965	-0.86(-2.06%)
Jul 30, 2009	41.08	42.60	41.08	41.74	1,212,461	+0.99(+2.42%)
Jul 29, 2009	41.07	41.14	40.35	40.76	1,164,127	-0.54(-1.31%)
Jul 28, 2009	40.76	41.49	40.68	41.30	1,428,450	+0.46(+1.12%)
Jul 27, 2009	39.85	41.20	39.58	40.84	1,061,656	+0.97(+2.45%)
Jul 24, 2009	38.44	40.01	37.94	39.86	2,467	+1.03(+2.66%)
Jul 23, 2009	37.67	39.18	37.45	38.83	1,399,033	+1.03(+2.71%)
Jul 22, 2009	37.82	38.29	37.41	37.81	590,555	-0.19(-0.50%)
Jul 21, 2009	38.42	38.46	37.36	38.00	997,503	-0.72(-1.85%)
Jul 20, 2009	37.89	38.80	37.89	38.71	1,138,536	+1.18(+3.13%)
Jul 17, 2009	38.31	38.65	37.22	37.54	979,204	-1.03(-2.67%)
Jul 16, 2009	37.87	38.64	37.43	38.57	1,262,407	+0.22(+0.57%)
Jul 15, 2009	37.83	38.59	37.04	38.35	1,221,382	+1.01(+2.69%)
Jul 14, 2009	37.08	37.70	36.46	37.34	603,614	+0.03(+0.08%)
Jul 13, 2009	36.27	37.41	35.96	37.31	1,235,375	+1.43(+4.00%)
Jul 10, 2009	36.03	37.05	35.19	35.88	1,060,039	-0.50(-1.38%)
Jul 09, 2009	37.30	37.39	35.95	36.38	1,420,395	-0.53(-1.43%)
Jul 08, 2009	37.35	37.61	36.26	36.91	2,080,002	-0.75(-2.00%)
Jul 07, 2009	39.20	39.24	37.58	37.66	878,940	-1.59(-4.05%)
Jul 06, 2009	37.29	39.28	37.27	39.25	1,058,251	+2.02(+5.42%)
Jul 02, 2009	38.91	39.21	37.24	37.24	1,110,570	-2.15(-5.46%)
Jul 01, 2009	39.05	39.84	39.05	39.39	644,260	+0.25(+0.64%)
Jun 30, 2009	39.24	39.54	38.77	39.14	1,162,585	+0.08(+0.19%)
Jun 29, 2009	38.99	39.30	38.18	39.06	758,106	+0.33(+0.84%)
Jun 26, 2009	38.93	39.20	38.13	38.73	1,338,428	-0.69(-1.74%)
Jun 25, 2009	39.00	39.47	38.92	39.42	1,214,455	-0.60(-1.51%)
Jun 24, 2009	39.75	40.28	39.42	40.02	1,067,576	+0.58(+1.47%)
Jun 23, 2009	38.59	40.34	38.47	39.44	1,871,870	+0.75(+1.95%)
Jun 22, 2009	39.32	39.78	38.66	38.69	1,147,932	-1.17(-2.93%)
Jun 19, 2009	40.32	40.41	39.18	39.86	1,038,273	-0.33(-0.81%)
Jun 18, 2009	39.78	40.41	39.31	40.19	918,235	+0.71(+1.80%)
Jun 17, 2009	39.61	40.37	38.99	39.47	1,089,464	-0.19(-0.48%)
Jun 16, 2009	40.28	40.63	39.07	39.66	837,468	-0.14(-0.35%)
Jun 15, 2009	40.70	40.80	39.61	39.80	1,592,950	-1.65(-3.97%)
Jun 12, 2009	40.17	41.46	39.97	41.45	1,226,538	+1.31(+3.27%)
Jun 11, 2009	41.88	42.30	39.97	40.13	1,459,526	-1.46(-3.51%)
Jun 10, 2009	42.45	42.51	40.84	41.59	1,461,945	-0.47(-1.11%)
Jun 09, 2009	42.58	42.58	41.52	42.06	1,262,704	-0.16(-0.37%)
Jun 08, 2009	42.39	42.92	41.95	42.22	1,154,901	-0.58(-1.37%)
Jun 05, 2009	43.80	43.80	42.29	42.80	1,187,485	-0.50(-1.16%)
Jun 04, 2009	43.54	44.13	42.74	43.30	2,002,858	-0.23(-0.53%)
Jun 03, 2009	42.65	43.69	42.31	43.54	1,069,172	+0.70(+1.63%)
Jun 02, 2009	43.38	43.68	42.08	42.84	1,329,819	-0.70(-1.60%)

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.