Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.54	39.77	39.26	39.37	42,743,744	-0.55(-1.38%)
Aug 28, 2009	40.54	40.54	39.83	39.93	31,114,948	-0.42(-1.04%)
Aug 27, 2009	40.47	40.52	39.85	40.35	37,576,236	-0.29(-0.71%)
Aug 26, 2009	39.89	40.69	39.80	40.64	32,970,558	+0.39(+0.98%)
Aug 25, 2009	40.83	40.93	40.17	40.24	37,203,968	-0.35(-0.87%)
Aug 24, 2009	39.88	40.80	39.82	40.60	44,964,804	+0.79(+1.97%)
Aug 21, 2009	39.54	39.86	39.41	39.81	45,955,820	+0.76(+1.94%)
Aug 20, 2009	38.77	39.16	38.64	39.05	30,290,690	+0.34(+0.87%)
Aug 19, 2009	37.63	38.83	37.63	38.72	49,935,944	+0.86(+2.27%)
Aug 18, 2009	37.98	38.04	37.73	37.86	37,794,396	-0.26(-0.69%)
Aug 17, 2009	38.36	38.36	37.87	38.12	42,743,116	-0.72(-1.84%)
Aug 14, 2009	39.01	39.09	38.52	38.84	33,772,332	-0.31(-0.79%)
Aug 13, 2009	39.41	39.41	38.82	39.15	35,538,968	-0.20(-0.52%)
Aug 12, 2009	38.85	39.60	38.80	39.35	33,691,300	+0.56(+1.44%)
Aug 11, 2009	39.12	39.17	38.69	38.79	29,763,510	-0.36(-0.92%)
Aug 10, 2009	39.12	39.45	39.07	39.15	28,684,392	-0.16(-0.42%)
Aug 07, 2009	39.62	39.84	39.25	39.32	31,881,816	-0.15(-0.37%)
Aug 06, 2009	39.62	39.63	39.28	39.46	30,692,586	-0.17(-0.43%)
Aug 05, 2009	39.89	39.89	39.39	39.63	35,956,272	-0.32(-0.81%)
Aug 04, 2009	39.76	39.98	39.62	39.95	32,887,388	+0.07(+0.18%)
Aug 03, 2009	40.16	40.41	39.78	39.88	43,745,136	+0.05(+0.12%)
Jul 31, 2009	39.82	39.90	39.29	39.84	49,600,636	-0.19(-0.47%)
Jul 30, 2009	39.78	40.48	39.56	40.02	66,867,244	-0.40(-0.99%)
Jul 29, 2009	40.22	40.51	39.78	40.42	42,585,972	-0.26(-0.64%)
Jul 28, 2009	40.68	41.03	40.24	40.68	40,719,440	-0.39(-0.95%)
Jul 27, 2009	40.98	41.19	40.61	41.08	30,675,530	+0.16(+0.40%)
Jul 24, 2009	40.38	40.96	40.33	40.91	32,133,890	+0.38(+0.95%)
Jul 23, 2009	39.51	40.60	39.46	40.53	47,925,676	+0.92(+2.31%)
Jul 22, 2009	39.55	40.02	39.34	39.61	43,775,260	-0.27(-0.68%)
Jul 21, 2009	39.29	39.90	39.24	39.88	45,845,912	+0.87(+2.22%)
Jul 20, 2009	39.11	39.26	38.56	39.02	37,594,444	+0.24(+0.61%)
Jul 17, 2009	38.65	38.91	38.40	38.78	45,576,020	+0.03(+0.09%)
Jul 16, 2009	38.60	38.94	38.19	38.74	41,601,536	+0.01(+0.03%)
Jul 15, 2009	38.03	38.77	37.86	38.73	52,403,412	+1.26(+3.35%)
Jul 14, 2009	37.46	37.55	37.05	37.48	40,426,716	+0.29(+0.79%)
Jul 13, 2009	36.54	37.20	36.51	37.18	55,937,244	+0.33(+0.89%)
Jul 10, 2009	36.84	37.01	36.64	36.85	45,802,388	-0.48(-1.29%)
Jul 09, 2009	37.80	37.90	37.19	37.33	40,236,188	-0.16(-0.44%)
Jul 08, 2009	37.67	37.99	37.07	37.50	53,099,228	-0.17(-0.45%)
Jul 07, 2009	38.26	38.38	37.56	37.67	44,271,224	-0.87(-2.26%)
Jul 06, 2009	38.30	38.57	37.56	38.54	52,614,912	-0.22(-0.57%)
Jul 02, 2009	39.37	39.46	38.48	38.76	40,545,880	-1.17(-2.93%)
Jul 01, 2009	39.99	40.47	39.85	39.93	39,843,576	+0.37(+0.93%)
Jun 30, 2009	39.95	40.16	39.11	39.56	48,309,332	-0.38(-0.95%)
Jun 29, 2009	39.30	40.06	39.12	39.94	43,040,012	+0.87(+2.22%)
Jun 26, 2009	39.43	39.50	38.97	39.08	48,880,448	-0.47(-1.19%)
Jun 25, 2009	38.86	39.63	38.80	39.55	54,602,508	+0.81(+2.09%)
Jun 24, 2009	39.22	39.40	38.59	38.74	36,862,016	-0.28(-0.73%)
Jun 23, 2009	39.21	39.41	38.77	39.02	42,666,812	+0.06(+0.16%)
Jun 22, 2009	39.67	39.71	38.87	38.96	50,179,700	-1.25(-3.11%)
Jun 19, 2009	40.66	40.75	39.85	40.21	75,572,712	-0.22(-0.55%)
Jun 18, 2009	40.31	40.80	40.27	40.43	36,637,592	+0.01(+0.03%)
Jun 17, 2009	40.22	40.62	40.09	40.42	52,879,872	-0.12(-0.29%)
Jun 16, 2009	41.51	41.56	40.51	40.54	42,794,560	-0.67(-1.62%)
Jun 15, 2009	41.11	41.29	40.89	41.21	49,249,028	-0.55(-1.31%)
Jun 12, 2009	41.56	41.97	41.37	41.75	38,341,116	-0.15(-0.36%)
Jun 11, 2009	41.88	42.35	41.38	41.91	54,524,484	+0.12(+0.28%)
Jun 10, 2009	41.86	41.95	41.22	41.79	48,345,420	+0.41(+0.98%)
Jun 09, 2009	41.63	41.78	40.96	41.38	38,736,352	-0.03(-0.07%)
Jun 08, 2009	41.18	41.70	40.79	41.41	41,171,592	+0.11(+0.27%)
Jun 05, 2009	41.45	41.60	40.76	41.30	46,796,684	-0.01(-0.01%)
Jun 04, 2009	41.13	41.34	40.79	41.30	45,825,548	+0.51(+1.25%)
Jun 03, 2009	40.97	41.00	40.37	40.79	52,577,812	-0.48(-1.15%)
Jun 02, 2009	40.43	41.43	40.43	41.27	50,671,628	+0.66(+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.