Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	45.88	46.26	45.38	46.04	787,544	-0.26(-0.56%)
Aug 28, 2009	46.94	46.94	46.12	46.30	830,612	-0.23(-0.49%)
Aug 27, 2009	45.38	47.24	45.38	46.53	1,452,580	+1.54(+3.42%)
Aug 26, 2009	45.06	45.35	44.78	44.99	853,666	-0.07(-0.16%)
Aug 25, 2009	45.08	45.36	44.72	45.06	1,237,367	+0.30(+0.67%)
Aug 24, 2009	44.38	45.41	43.92	44.76	1,134,416	+0.36(+0.81%)
Aug 21, 2009	43.65	44.52	43.42	44.40	762,561	+1.19(+2.75%)
Aug 20, 2009	42.88	43.28	42.64	43.21	1,074,137	+0.61(+1.43%)
Aug 19, 2009	42.46	42.98	42.42	42.60	1,194,298	-0.38(-0.88%)
Aug 18, 2009	42.74	43.05	42.61	42.98	751,768	+0.28(+0.66%)
Aug 17, 2009	42.84	43.28	41.92	42.70	943,790	-1.06(-2.42%)
Aug 14, 2009	44.40	44.49	43.10	43.76	1,662,497	-0.48(-1.08%)
Aug 13, 2009	43.35	44.50	42.55	44.24	1,177,188	-1.08(-2.38%)
Aug 12, 2009	43.92	45.66	43.78	45.32	892,167	+1.43(+3.26%)
Aug 11, 2009	44.29	44.42	43.48	43.89	932,752	-0.66(-1.48%)
Aug 10, 2009	44.81	44.89	44.12	44.55	620,070	-0.68(-1.50%)
Aug 07, 2009	44.45	45.52	44.14	45.23	871,596	+1.14(+2.59%)
Aug 06, 2009	43.75	44.50	43.61	44.09	1,479,351	+0.44(+1.01%)
Aug 05, 2009	43.84	44.11	43.31	43.65	839,793	+0.08(+0.18%)
Aug 04, 2009	42.96	43.90	42.77	43.57	1,468,071	+0.29(+0.67%)
Aug 03, 2009	42.74	43.61	42.32	43.28	1,339,715	+1.08(+2.56%)
Jul 31, 2009	42.69	43.20	42.13	42.20	1,425,537	-0.32(-0.75%)
Jul 30, 2009	42.03	43.55	41.51	42.52	2,125,507	+2.26(+5.61%)
Jul 29, 2009	39.46	40.43	38.92	40.26	2,014,001	+0.65(+1.64%)
Jul 28, 2009	39.25	39.86	39.21	39.61	2,416,506	+0.06(+0.15%)
Jul 27, 2009	39.85	39.87	39.18	39.55	3,343,361	-1.19(-2.92%)
Jul 24, 2009	41.54	41.84	40.37	40.74	440	-1.11(-2.65%)
Jul 23, 2009	41.97	41.99	41.27	41.85	1,383,923	-0.02(-0.05%)
Jul 22, 2009	41.55	42.25	41.53	41.87	725,130	-0.04(-0.10%)
Jul 21, 2009	41.64	41.97	41.45	41.91	808,396	+0.50(+1.21%)
Jul 20, 2009	41.09	41.50	40.57	41.41	1,037,147	+0.47(+1.15%)
Jul 17, 2009	41.28	41.46	40.60	40.94	1,690,214	-0.37(-0.90%)
Jul 16, 2009	40.92	41.43	40.57	41.31	1,206,189	+0.18(+0.44%)
Jul 15, 2009	40.76	41.29	40.76	41.13	1,015,040	+0.45(+1.11%)
Jul 14, 2009	40.00	40.75	39.85	40.68	1,027,376	+0.71(+1.78%)
Jul 13, 2009	39.06	39.97	39.04	39.97	861,193	+1.16(+2.99%)
Jul 10, 2009	38.59	39.02	38.35	38.81	785,002	+0.00(+0.00%)
Jul 09, 2009	39.28	39.56	38.67	38.81	727,307	-0.28(-0.72%)
Jul 08, 2009	38.65	39.22	38.29	39.09	1,366,736	+0.67(+1.74%)
Jul 07, 2009	40.15	40.19	38.42	38.42	2,729,210	-1.91(-4.74%)
Jul 06, 2009	39.91	40.37	39.60	40.33	945,173	+0.13(+0.32%)
Jul 02, 2009	41.37	41.37	40.19	40.20	1,123,584	-1.85(-4.40%)
Jul 01, 2009	41.87	42.32	41.71	42.05	846,066	+0.32(+0.77%)
Jun 30, 2009	41.98	42.28	41.46	41.73	821,266	-0.47(-1.11%)
Jun 29, 2009	41.71	42.34	41.71	42.20	835,819	+0.65(+1.56%)
Jun 26, 2009	42.09	42.30	41.22	41.55	993,026	-0.63(-1.49%)
Jun 25, 2009	42.06	42.19	41.64	42.18	1,251,928	+0.58(+1.39%)
Jun 24, 2009	42.12	42.52	41.33	41.60	1,030,699	-0.31(-0.74%)
Jun 23, 2009	41.97	42.43	41.37	41.91	1,365,179	-0.52(-1.23%)
Jun 22, 2009	43.41	43.41	42.43	42.43	1,622,252	-1.26(-2.88%)
Jun 19, 2009	43.99	44.25	43.54	43.69	1,308,258	-0.10(-0.23%)
Jun 18, 2009	43.71	44.07	43.67	43.79	1,006,428	+0.05(+0.11%)
Jun 17, 2009	43.45	44.16	43.21	43.74	877,823	+0.23(+0.53%)
Jun 16, 2009	44.20	44.55	43.46	43.51	1,000,415	-0.50(-1.14%)
Jun 15, 2009	44.84	44.95	43.85	44.01	1,286,296	-1.29(-2.85%)
Jun 12, 2009	44.67	45.33	44.50	45.30	1,355,978	+0.63(+1.41%)
Jun 11, 2009	45.50	45.86	44.57	44.67	1,753,353	-0.89(-1.95%)
Jun 10, 2009	46.44	46.64	44.85	45.56	1,530,430	-0.38(-0.83%)
Jun 09, 2009	46.53	46.65	45.65	45.94	1,817,041	-0.51(-1.10%)
Jun 08, 2009	46.80	46.98	46.01	46.45	2,645,411	-1.63(-3.39%)
Jun 05, 2009	47.73	49.10	47.73	48.08	1,795,430	+0.39(+0.82%)
Jun 04, 2009	45.59	47.85	45.59	47.69	2,691,861	+2.14(+4.70%)
Jun 03, 2009	45.60	46.18	45.21	45.55	1,652,676	-0.73(-1.58%)
Jun 02, 2009	44.98	46.45	44.63	46.28	1,971,618	+1.30(+2.89%)

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.