Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	41.72	41.90	40.96	41.24	1,914,102	-0.65(-1.55%)
Aug 28, 2009	42.31	42.46	41.75	41.89	1,271,859	-0.41(-0.96%)
Aug 27, 2009	42.40	42.52	41.84	42.30	1,334,720	+0.02(+0.05%)
Aug 26, 2009	42.17	42.45	41.70	42.27	2,053,322	-0.05(-0.13%)
Aug 25, 2009	42.21	42.74	42.10	42.33	1,959,070	+0.06(+0.14%)
Aug 24, 2009	42.13	42.31	41.73	42.26	1,086,239	+0.31(+0.75%)
Aug 21, 2009	41.92	42.06	41.62	41.95	1,472,231	+0.24(+0.59%)
Aug 20, 2009	41.19	41.78	41.00	41.71	1,253,656	+0.53(+1.28%)
Aug 19, 2009	40.74	41.42	40.66	41.18	1,228,369	+0.24(+0.58%)
Aug 18, 2009	41.51	41.54	40.80	40.94	1,165,021	-0.46(-1.11%)
Aug 17, 2009	40.90	41.91	40.62	41.40	1,424,422	+0.34(+0.82%)
Aug 14, 2009	41.30	41.61	40.71	41.06	1,124,908	-0.18(-0.44%)
Aug 13, 2009	40.83	41.25	40.45	41.25	1,104,811	+0.27(+0.65%)
Aug 12, 2009	40.77	41.25	40.47	40.98	1,010,353	+0.20(+0.49%)
Aug 11, 2009	40.89	41.38	40.69	40.78	1,744,076	-0.32(-0.78%)
Aug 10, 2009	40.74	41.18	40.51	41.10	1,756,348	+0.37(+0.92%)
Aug 07, 2009	40.78	41.02	40.62	40.73	1,722,864	+0.15(+0.36%)
Aug 06, 2009	40.12	40.82	39.80	40.58	2,383,818	+0.36(+0.89%)
Aug 05, 2009	40.90	41.05	40.12	40.22	1,857,015	-0.73(-1.79%)
Aug 04, 2009	41.07	41.33	40.89	40.96	2,294,397	-0.13(-0.31%)
Aug 03, 2009	41.96	41.96	40.61	41.08	2,874,107	-0.66(-1.58%)
Jul 31, 2009	41.42	42.07	41.15	41.74	2,473,680	+0.19(+0.46%)
Jul 30, 2009	42.33	42.33	41.51	41.55	2,110,495	-0.64(-1.52%)
Jul 29, 2009	41.48	42.60	41.25	42.20	3,753,991	+1.13(+2.75%)
Jul 28, 2009	42.38	42.95	39.79	41.06	6,829,472	-1.41(-3.33%)
Jul 27, 2009	42.81	42.81	41.97	42.48	1,644,136	-0.28(-0.64%)
Jul 24, 2009	42.13	42.75	42.00	42.75	868	+0.42(+0.99%)
Jul 23, 2009	42.23	42.80	41.70	42.33	2,288,095	+0.19(+0.45%)
Jul 22, 2009	42.51	42.99	41.91	42.14	2,254,869	-0.49(-1.15%)
Jul 21, 2009	43.34	43.68	41.54	42.63	4,023,711	-0.18(-0.41%)
Jul 20, 2009	42.80	42.97	41.96	42.81	2,469,128	+0.10(+0.23%)
Jul 17, 2009	42.76	42.85	42.40	42.71	1,183,339	-0.15(-0.34%)
Jul 16, 2009	42.16	43.01	41.81	42.85	1,399,490	+0.63(+1.50%)
Jul 15, 2009	42.00	42.43	41.42	42.22	1,816,180	+0.38(+0.91%)
Jul 14, 2009	41.78	42.03	41.43	41.84	1,336,555	+0.05(+0.11%)
Jul 13, 2009	41.38	41.81	40.75	41.79	1,086,646	+0.41(+1.00%)
Jul 10, 2009	41.77	42.20	41.06	41.38	1,680,671	-0.64(-1.53%)
Jul 09, 2009	43.12	43.18	41.78	42.02	2,060,951	-0.83(-1.94%)
Jul 08, 2009	42.98	43.06	42.61	42.85	2,277,562	+0.15(+0.36%)
Jul 07, 2009	42.72	43.43	42.63	42.70	1,748,931	-0.02(-0.05%)
Jul 06, 2009	41.84	42.84	41.84	42.72	1,396,649	+0.69(+1.64%)
Jul 02, 2009	42.95	42.99	41.96	42.04	2,481,365	-1.32(-3.05%)
Jul 01, 2009	43.23	43.71	42.87	43.36	1,387,548	+0.31(+0.71%)
Jun 30, 2009	42.92	43.35	42.50	43.05	1,662,695	+0.22(+0.52%)
Jun 29, 2009	42.31	42.88	41.63	42.83	1,150,077	+0.68(+1.61%)
Jun 26, 2009	42.57	42.57	41.88	42.15	1,905,543	-0.49(-1.15%)
Jun 25, 2009	41.94	42.76	41.85	42.64	2,183,014	+1.23(+2.97%)
Jun 24, 2009	40.96	41.58	40.60	41.41	2,091,588	+1.04(+2.57%)
Jun 23, 2009	40.19	40.68	39.86	40.37	1,556,563	+0.08(+0.21%)
Jun 22, 2009	40.78	40.78	40.08	40.29	1,269,324	-0.72(-1.75%)
Jun 19, 2009	41.29	41.67	40.63	41.01	2,466,072	-0.08(-0.19%)
Jun 18, 2009	39.89	41.21	39.76	41.08	1,747,874	+1.22(+3.06%)
Jun 17, 2009	38.63	40.23	38.53	39.86	1,464,291	+1.26(+3.26%)
Jun 16, 2009	38.58	38.96	38.05	38.60	1,406,061	+0.21(+0.56%)
Jun 15, 2009	39.48	39.49	38.28	38.39	1,534,011	-1.20(-3.03%)
Jun 12, 2009	39.24	39.80	38.83	39.59	1,226,732	+0.25(+0.64%)
Jun 11, 2009	39.19	39.66	39.14	39.34	1,175,188	+0.26(+0.66%)
Jun 10, 2009	39.30	39.47	38.83	39.08	1,548,456	+0.02(+0.04%)
Jun 09, 2009	39.34	39.40	38.86	39.06	1,340,536	-0.05(-0.12%)
Jun 08, 2009	39.08	39.50	39.06	39.11	1,485,638	-0.67(-1.69%)
Jun 05, 2009	40.44	40.75	39.47	39.78	1,750,894	-0.59(-1.46%)
Jun 04, 2009	40.98	41.00	40.16	40.37	1,351,871	-0.47(-1.16%)
Jun 03, 2009	40.66	41.14	40.55	40.84	1,137,618	-0.02(-0.04%)
Jun 02, 2009	40.27	41.08	40.07	40.85	1,131,135	+0.57(+1.42%)

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.