Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	44.78	45.15	44.33	45.04	3,309,105	-1.00(-2.18%)
Aug 28, 2009	46.58	47.06	45.47	46.04	3,329,484	+0.35(+0.77%)
Aug 27, 2009	44.54	45.79	43.55	45.69	2,922,234	+1.04(+2.32%)
Aug 26, 2009	44.80	45.06	44.14	44.65	2,509,849	-0.42(-0.92%)
Aug 25, 2009	45.53	45.89	44.81	45.07	2,625,708	+0.45(+1.00%)
Aug 24, 2009	45.33	46.31	44.48	44.62	3,410,670	-0.27(-0.61%)
Aug 21, 2009	45.16	45.42	44.47	44.90	3,850,038	+1.29(+2.95%)
Aug 20, 2009	42.54	43.82	42.54	43.61	2,804,603	+0.88(+2.06%)
Aug 19, 2009	41.44	43.12	41.44	42.73	3,287,862	+0.38(+0.89%)
Aug 18, 2009	41.64	42.65	41.55	42.36	2,736,468	+1.08(+2.62%)
Aug 17, 2009	42.11	42.21	41.10	41.27	3,180,235	-2.06(-4.76%)
Aug 14, 2009	44.76	44.86	42.97	43.34	2,697,102	-1.15(-2.59%)
Aug 13, 2009	44.88	45.27	44.27	44.49	3,512,934	+0.60(+1.36%)
Aug 12, 2009	43.78	44.92	43.41	43.89	4,759,273	-0.05(-0.11%)
Aug 11, 2009	44.30	44.50	43.67	43.94	2,683,626	-0.50(-1.13%)
Aug 10, 2009	45.13	45.17	44.29	44.44	3,031,546	-1.47(-3.20%)
Aug 07, 2009	47.14	47.67	45.85	45.91	3,953,595	-1.57(-3.31%)
Aug 06, 2009	47.81	47.94	46.77	47.48	4,201,195	+0.31(+0.67%)
Aug 05, 2009	47.27	47.86	45.71	47.17	3,336,011	+0.23(+0.48%)
Aug 04, 2009	46.47	48.10	46.29	46.94	3,727,955	+0.29(+0.62%)
Aug 03, 2009	46.75	47.31	46.51	46.65	3,319,549	+0.71(+1.54%)
Jul 31, 2009	43.93	46.29	43.74	45.94	4,078,234	+2.03(+4.63%)
Jul 30, 2009	42.52	44.21	42.37	43.91	4,926,973	+2.84(+6.92%)
Jul 29, 2009	41.82	41.90	40.94	41.07	3,291,349	-1.16(-2.75%)
Jul 28, 2009	43.78	43.90	41.15	42.23	4,431,301	-2.61(-5.81%)
Jul 27, 2009	45.53	45.95	44.64	44.83	1,909,873	-0.23(-0.51%)
Jul 24, 2009	44.84	45.62	44.83	45.06	823	+0.27(+0.61%)
Jul 23, 2009	44.38	46.29	44.33	44.79	3,472,731	+0.00(+0.00%)
Jul 22, 2009	44.23	45.73	43.89	44.79	2,998,283	+0.27(+0.60%)
Jul 21, 2009	45.71	45.80	43.60	44.52	2,523,705	-0.79(-1.75%)
Jul 20, 2009	44.72	45.45	44.48	45.31	2,700,399	+1.71(+3.92%)
Jul 17, 2009	43.21	43.81	42.81	43.60	2,342,663	+0.64(+1.50%)
Jul 16, 2009	42.38	43.29	41.98	42.96	2,425,451	+0.38(+0.90%)
Jul 15, 2009	41.72	42.97	41.68	42.58	3,170,025	+2.23(+5.52%)
Jul 14, 2009	40.33	40.73	39.72	40.35	2,322,870	+0.82(+2.06%)
Jul 13, 2009	37.73	39.55	37.63	39.53	3,179,484	+1.00(+2.59%)
Jul 10, 2009	38.31	39.05	37.77	38.53	2,146,054	-0.19(-0.49%)
Jul 09, 2009	39.42	40.41	38.57	38.72	3,096,180	+0.03(+0.08%)
Jul 08, 2009	40.02	40.53	37.79	38.69	4,516,393	-1.58(-3.92%)
Jul 07, 2009	40.17	41.34	40.07	40.27	1,814,284	+0.03(+0.08%)
Jul 06, 2009	40.84	40.84	39.47	40.24	2,909,241	-1.73(-4.11%)
Jul 02, 2009	41.70	42.32	41.13	41.96	1,667,937	-1.01(-2.36%)
Jul 01, 2009	42.18	43.57	41.99	42.98	2,571,970	+1.80(+4.36%)
Jun 30, 2009	42.59	42.95	40.80	41.18	2,627,141	-1.58(-3.69%)
Jun 29, 2009	42.76	43.21	42.11	42.76	1,828,217	+0.05(+0.11%)
Jun 26, 2009	43.99	43.99	42.43	42.71	2,762,821	-0.93(-2.14%)
Jun 25, 2009	42.64	43.69	42.41	43.64	2,772,906	+1.65(+3.92%)
Jun 24, 2009	41.23	42.79	40.85	41.99	5,209,692	+1.87(+4.65%)
Jun 23, 2009	38.86	40.39	38.02	40.13	3,690,189	+1.78(+4.64%)
Jun 22, 2009	40.11	40.18	38.31	38.35	4,015,991	-3.03(-7.32%)
Jun 19, 2009	40.61	41.71	40.42	41.37	2,739,705	+1.12(+2.79%)
Jun 18, 2009	41.63	42.11	40.02	40.25	3,651,968	-1.35(-3.24%)
Jun 17, 2009	41.84	41.87	40.35	41.60	3,741,232	+0.05(+0.11%)
Jun 16, 2009	42.12	42.60	41.01	41.55	3,522,122	+0.35(+0.84%)
Jun 15, 2009	41.98	41.98	40.50	41.21	4,236,895	-1.24(-2.92%)
Jun 12, 2009	42.99	43.43	42.29	42.45	3,573,294	-2.00(-4.50%)
Jun 11, 2009	44.11	45.49	43.61	44.45	3,188,604	+0.06(+0.14%)
Jun 10, 2009	45.15	45.29	43.76	44.39	3,630,057	-0.16(-0.35%)
Jun 09, 2009	46.62	46.73	44.40	44.54	4,318,733	-1.03(-2.26%)
Jun 08, 2009	44.25	45.73	43.85	45.57	4,924,047	+0.57(+1.26%)
Jun 05, 2009	46.06	46.19	44.26	45.01	4,581,938	-2.42(-5.11%)
Jun 04, 2009	46.60	48.15	46.38	47.43	4,021,693	+1.69(+3.69%)
Jun 03, 2009	46.85	47.57	44.80	45.74	5,633,020	-2.60(-5.37%)
Jun 02, 2009	47.51	49.03	47.30	48.34	4,995,261	+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.