Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.41	40.64	40.12	40.23	41,828,412	-0.56(-1.38%)
Aug 28, 2009	41.43	41.43	40.70	40.80	30,448,642	-0.43(-1.04%)
Aug 27, 2009	41.35	41.41	40.72	41.23	36,771,564	-0.30(-0.71%)
Aug 26, 2009	40.76	41.58	40.67	41.53	32,264,516	+0.40(+0.98%)
Aug 25, 2009	41.72	41.83	41.05	41.12	36,407,268	-0.36(-0.87%)
Aug 24, 2009	40.75	41.69	40.69	41.49	44,001,912	+0.80(+1.97%)
Aug 21, 2009	40.41	40.73	40.27	40.68	44,971,708	+0.77(+1.94%)
Aug 20, 2009	39.62	40.02	39.49	39.91	29,642,036	+0.34(+0.87%)
Aug 19, 2009	38.45	39.68	38.45	39.57	48,866,596	+0.88(+2.27%)
Aug 18, 2009	38.81	38.87	38.55	38.69	36,985,052	-0.27(-0.69%)
Aug 17, 2009	39.20	39.20	38.70	38.96	41,827,800	-0.73(-1.84%)
Aug 14, 2009	39.87	39.95	39.36	39.69	33,049,120	-0.31(-0.79%)
Aug 13, 2009	40.28	40.28	39.66	40.00	34,777,924	-0.21(-0.52%)
Aug 12, 2009	39.70	40.47	39.65	40.21	32,969,822	+0.57(+1.44%)
Aug 11, 2009	39.97	40.03	39.54	39.64	29,126,144	-0.61(-1.52%)
Aug 10, 2009	40.22	40.56	40.16	40.25	27,899,728	-0.17(-0.42%)
Aug 07, 2009	40.74	40.96	40.35	40.42	31,009,686	-0.15(-0.37%)
Aug 06, 2009	40.74	40.75	40.39	40.57	29,852,988	-0.17(-0.43%)
Aug 05, 2009	41.01	41.01	40.50	40.75	34,972,684	-0.33(-0.81%)
Aug 04, 2009	40.87	41.10	40.73	41.08	31,987,752	+0.07(+0.18%)
Aug 03, 2009	41.29	41.54	40.90	41.00	42,548,484	+0.05(+0.12%)
Jul 31, 2009	40.94	41.02	40.40	40.96	48,243,804	-0.19(-0.47%)
Jul 30, 2009	40.90	41.61	40.68	41.15	65,038,084	-0.41(-0.99%)
Jul 29, 2009	41.35	41.65	40.90	41.56	41,421,032	-0.27(-0.64%)
Jul 28, 2009	41.82	42.18	41.38	41.83	39,605,556	-0.40(-0.95%)
Jul 27, 2009	42.14	42.35	41.75	42.23	29,836,398	+0.17(+0.40%)
Jul 24, 2009	41.52	42.11	41.46	42.06	31,254,864	+0.40(+0.95%)
Jul 23, 2009	40.62	41.74	40.57	41.67	46,614,664	+0.94(+2.31%)
Jul 22, 2009	40.66	41.15	40.45	40.72	42,577,784	-0.28(-0.68%)
Jul 21, 2009	40.39	41.03	40.34	41.00	44,591,792	+0.89(+2.22%)
Jul 20, 2009	40.21	40.37	39.64	40.11	36,566,044	+0.24(+0.61%)
Jul 17, 2009	39.74	40.00	39.48	39.87	44,329,284	+0.03(+0.09%)
Jul 16, 2009	39.68	40.03	39.26	39.83	40,463,520	+0.01(+0.03%)
Jul 15, 2009	39.10	39.86	38.92	39.82	50,969,912	+1.29(+3.35%)
Jul 14, 2009	38.52	38.61	38.09	38.53	39,320,840	+0.30(+0.79%)
Jul 13, 2009	37.56	38.24	37.53	38.23	54,407,076	+0.34(+0.89%)
Jul 10, 2009	37.88	38.05	37.67	37.89	44,549,460	-0.49(-1.29%)
Jul 09, 2009	38.87	38.97	38.23	38.38	39,135,524	-0.17(-0.44%)
Jul 08, 2009	38.73	39.06	38.11	38.55	51,646,692	-0.17(-0.45%)
Jul 07, 2009	39.34	39.45	38.62	38.73	43,060,180	-0.90(-2.26%)
Jul 06, 2009	39.37	39.65	38.61	39.62	51,175,628	-0.23(-0.57%)
Jul 02, 2009	40.48	40.57	39.57	39.85	39,436,744	-1.20(-2.93%)
Jul 01, 2009	41.12	41.61	40.97	41.06	38,753,652	+0.38(+0.93%)
Jun 30, 2009	41.08	41.29	40.21	40.68	46,987,824	-0.39(-0.95%)
Jun 29, 2009	40.41	41.18	40.22	41.07	41,862,648	+0.89(+2.22%)
Jun 26, 2009	40.54	40.61	40.07	40.18	47,543,320	-0.48(-1.19%)
Jun 25, 2009	39.95	40.75	39.89	40.66	53,108,852	+0.83(+2.09%)
Jun 24, 2009	40.32	40.51	39.67	39.83	35,853,652	-0.29(-0.73%)
Jun 23, 2009	40.31	40.52	39.86	40.12	41,499,660	+0.06(+0.16%)
Jun 22, 2009	40.79	40.83	39.97	40.05	48,807,032	-1.29(-3.11%)
Jun 19, 2009	41.81	41.89	40.97	41.34	73,505,416	-0.23(-0.55%)
Jun 18, 2009	41.45	41.95	41.40	41.57	35,635,368	+0.01(+0.03%)
Jun 17, 2009	41.35	41.77	41.22	41.56	51,433,340	-0.12(-0.29%)
Jun 16, 2009	42.67	42.73	41.65	41.68	41,623,912	-0.69(-1.62%)
Jun 15, 2009	42.27	42.45	42.04	42.36	47,901,820	-0.56(-1.31%)
Jun 12, 2009	42.73	43.15	42.53	42.93	37,292,292	-0.16(-0.36%)
Jun 11, 2009	43.06	43.54	42.54	43.09	53,032,960	+0.12(+0.28%)
Jun 10, 2009	43.04	43.13	42.38	42.96	47,022,928	+0.42(+0.98%)
Jun 09, 2009	42.80	42.95	42.11	42.54	37,676,716	-0.03(-0.07%)
Jun 08, 2009	42.34	42.88	41.94	42.57	40,045,340	+0.12(+0.27%)
Jun 05, 2009	42.62	42.77	41.91	42.46	45,516,560	-0.01(-0.01%)
Jun 04, 2009	42.28	42.50	41.93	42.46	44,571,988	+0.52(+1.25%)
Jun 03, 2009	42.12	42.15	41.50	41.94	51,139,544	-0.49(-1.15%)
Jun 02, 2009	41.57	42.60	41.57	42.43	49,285,500	+0.67(+1.62%)

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.