Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	44.72	45.09	44.28	44.98	3,313,179	-1.00(-2.18%)
Aug 28, 2009	46.52	47.00	45.41	45.99	3,333,583	+0.35(+0.77%)
Aug 27, 2009	44.49	45.74	43.49	45.63	2,925,831	+1.03(+2.32%)
Aug 26, 2009	44.74	45.01	44.09	44.60	2,512,939	-0.42(-0.92%)
Aug 25, 2009	45.48	45.83	44.76	45.01	2,628,941	+0.45(+1.00%)
Aug 24, 2009	45.27	46.25	44.43	44.57	3,414,869	-0.27(-0.61%)
Aug 21, 2009	45.11	45.37	44.42	44.84	3,854,778	+1.29(+2.95%)
Aug 20, 2009	42.48	43.77	42.48	43.56	2,808,056	+0.88(+2.06%)
Aug 19, 2009	41.39	43.06	41.39	42.68	3,291,910	+0.38(+0.89%)
Aug 18, 2009	41.59	42.60	41.50	42.30	2,739,837	+1.08(+2.62%)
Aug 17, 2009	42.06	42.15	41.05	41.22	3,184,150	-2.06(-4.76%)
Aug 14, 2009	44.71	44.80	42.91	43.28	2,700,423	-1.15(-2.59%)
Aug 13, 2009	44.83	45.22	44.22	44.43	3,517,259	+0.60(+1.36%)
Aug 12, 2009	43.72	44.87	43.36	43.84	4,765,133	-0.05(-0.11%)
Aug 11, 2009	44.25	44.44	43.61	43.89	2,686,930	-0.50(-1.13%)
Aug 10, 2009	45.07	45.12	44.24	44.39	3,035,279	-1.47(-3.20%)
Aug 07, 2009	47.08	47.61	45.79	45.85	3,958,463	-1.57(-3.31%)
Aug 06, 2009	47.75	47.88	46.71	47.42	4,206,368	+0.31(+0.67%)
Aug 05, 2009	47.21	47.80	45.66	47.11	3,340,119	+0.23(+0.48%)
Aug 04, 2009	46.41	48.04	46.24	46.88	3,732,545	+0.29(+0.62%)
Aug 03, 2009	46.69	47.26	46.46	46.59	3,323,636	+0.71(+1.54%)
Jul 31, 2009	43.88	46.24	43.68	45.88	4,083,255	+2.03(+4.63%)
Jul 30, 2009	42.47	44.16	42.32	43.85	4,933,039	+2.84(+6.92%)
Jul 29, 2009	41.77	41.85	40.88	41.02	3,295,401	-1.16(-2.75%)
Jul 28, 2009	43.73	43.85	41.10	42.18	4,436,757	-2.60(-5.81%)
Jul 27, 2009	45.47	45.89	44.58	44.78	1,912,224	-0.23(-0.50%)
Jul 24, 2009	44.79	45.56	44.78	45.01	824	+0.27(+0.61%)
Jul 23, 2009	44.33	46.24	44.28	44.73	3,477,007	+0.00(+0.00%)
Jul 22, 2009	44.18	45.67	43.84	44.73	3,001,974	+0.27(+0.60%)
Jul 21, 2009	45.65	45.74	43.54	44.47	2,526,812	-0.79(-1.75%)
Jul 20, 2009	44.66	45.39	44.43	45.26	2,703,724	+1.71(+3.92%)
Jul 17, 2009	43.16	43.75	42.76	43.55	2,345,547	+0.64(+1.50%)
Jul 16, 2009	42.33	43.24	41.93	42.91	2,428,437	+0.38(+0.90%)
Jul 15, 2009	41.67	42.91	41.63	42.52	3,173,928	+2.23(+5.52%)
Jul 14, 2009	40.28	40.68	39.67	40.30	2,325,729	+0.81(+2.06%)
Jul 13, 2009	37.69	39.50	37.59	39.48	3,183,398	+1.00(+2.59%)
Jul 10, 2009	38.27	39.00	37.72	38.49	2,148,696	-0.19(-0.49%)
Jul 09, 2009	39.37	40.36	38.52	38.67	3,099,992	+0.03(+0.08%)
Jul 08, 2009	39.98	40.48	37.74	38.64	4,521,953	-1.58(-3.92%)
Jul 07, 2009	40.12	41.28	40.02	40.22	1,816,517	+0.03(+0.08%)
Jul 06, 2009	40.79	40.79	39.42	40.19	2,912,822	-1.72(-4.11%)
Jul 02, 2009	41.65	42.27	41.08	41.91	1,669,990	-1.01(-2.36%)
Jul 01, 2009	42.13	43.52	41.93	42.92	2,575,136	+1.79(+4.36%)
Jun 30, 2009	42.54	42.90	40.75	41.13	2,630,375	-1.58(-3.69%)
Jun 29, 2009	42.71	43.16	42.06	42.70	1,830,468	+0.05(+0.11%)
Jun 26, 2009	43.93	43.93	42.37	42.66	2,766,222	-0.93(-2.14%)
Jun 25, 2009	42.59	43.64	42.36	43.59	2,776,319	+1.65(+3.92%)
Jun 24, 2009	41.18	42.73	40.80	41.94	5,216,106	+1.87(+4.65%)
Jun 23, 2009	38.82	40.34	37.98	40.08	3,694,732	+1.78(+4.65%)
Jun 22, 2009	40.06	40.13	38.26	38.30	4,020,935	-3.02(-7.32%)
Jun 19, 2009	40.56	41.66	40.37	41.32	2,743,078	+1.12(+2.79%)
Jun 18, 2009	41.57	42.06	39.97	40.20	3,656,464	-1.35(-3.24%)
Jun 17, 2009	41.79	41.82	40.30	41.55	3,745,838	+0.05(+0.11%)
Jun 16, 2009	42.07	42.55	40.96	41.50	3,526,458	+0.34(+0.84%)
Jun 15, 2009	41.93	41.93	40.45	41.16	4,242,112	-1.24(-2.92%)
Jun 12, 2009	42.94	43.38	42.24	42.40	3,577,693	-2.00(-4.50%)
Jun 11, 2009	44.05	45.44	43.56	44.40	3,192,530	+0.06(+0.14%)
Jun 10, 2009	45.09	45.23	43.71	44.33	3,634,526	-0.16(-0.35%)
Jun 09, 2009	46.57	46.67	44.35	44.49	4,324,050	-1.03(-2.26%)
Jun 08, 2009	44.20	45.67	43.79	45.52	4,930,109	+0.56(+1.26%)
Jun 05, 2009	46.00	46.14	44.21	44.95	4,587,579	-2.42(-5.11%)
Jun 04, 2009	46.54	48.09	46.32	47.37	4,026,644	+1.69(+3.69%)
Jun 03, 2009	46.79	47.51	44.74	45.69	5,639,955	-2.59(-5.37%)
Jun 02, 2009	47.45	48.97	47.24	48.28	5,001,411	+0.92(+1.94%)

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.