Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.53	39.76	39.25	39.36	42,755,060	-0.55(-1.38%)
Aug 28, 2009	40.53	40.53	39.82	39.91	31,123,188	-0.42(-1.04%)
Aug 27, 2009	40.46	40.51	39.84	40.34	37,586,184	-0.29(-0.71%)
Aug 26, 2009	39.88	40.68	39.79	40.63	32,979,290	+0.39(+0.98%)
Aug 25, 2009	40.81	40.92	40.16	40.23	37,213,820	-0.35(-0.87%)
Aug 24, 2009	39.87	40.79	39.81	40.59	44,976,712	+0.79(+1.97%)
Aug 21, 2009	39.53	39.85	39.40	39.80	45,967,992	+0.76(+1.94%)
Aug 20, 2009	38.76	39.15	38.63	39.04	30,298,712	+0.34(+0.87%)
Aug 19, 2009	37.62	38.82	37.62	38.71	49,949,168	+0.86(+2.27%)
Aug 18, 2009	37.97	38.03	37.72	37.85	37,804,404	-0.26(-0.69%)
Aug 17, 2009	38.35	38.35	37.86	38.11	42,754,436	-0.72(-1.84%)
Aug 14, 2009	39.00	39.08	38.51	38.83	33,781,276	-0.31(-0.79%)
Aug 13, 2009	39.40	39.40	38.80	39.13	35,548,380	-0.20(-0.52%)
Aug 12, 2009	38.84	39.59	38.79	39.34	33,700,220	+0.56(+1.44%)
Aug 11, 2009	39.11	39.16	38.68	38.78	29,771,392	-0.36(-0.92%)
Aug 10, 2009	39.11	39.44	39.06	39.14	28,691,988	-0.16(-0.42%)
Aug 07, 2009	39.61	39.83	39.24	39.30	31,890,260	-0.15(-0.37%)
Aug 06, 2009	39.61	39.62	39.27	39.45	30,700,714	-0.17(-0.43%)
Aug 05, 2009	39.88	39.88	39.38	39.62	35,965,796	-0.32(-0.81%)
Aug 04, 2009	39.75	39.97	39.60	39.94	32,896,100	+0.07(+0.18%)
Aug 03, 2009	40.15	40.40	39.77	39.87	43,756,724	+0.05(+0.12%)
Jul 31, 2009	39.81	39.89	39.28	39.83	49,613,772	-0.19(-0.47%)
Jul 30, 2009	39.77	40.46	39.55	40.01	66,884,952	-0.40(-0.99%)
Jul 29, 2009	40.21	40.50	39.77	40.41	42,597,252	-0.26(-0.64%)
Jul 28, 2009	40.67	41.02	40.23	40.67	40,730,224	-0.39(-0.95%)
Jul 27, 2009	40.97	41.18	40.59	41.06	30,683,654	+0.16(+0.40%)
Jul 24, 2009	40.37	40.95	40.32	40.90	32,142,400	+0.38(+0.95%)
Jul 23, 2009	39.50	40.59	39.45	40.52	47,938,368	+0.92(+2.31%)
Jul 22, 2009	39.54	40.01	39.33	39.60	43,786,856	-0.27(-0.68%)
Jul 21, 2009	39.28	39.89	39.23	39.87	45,858,052	+0.87(+2.22%)
Jul 20, 2009	39.10	39.25	38.55	39.00	37,604,400	+0.24(+0.61%)
Jul 17, 2009	38.64	38.90	38.39	38.77	45,588,088	+0.03(+0.09%)
Jul 16, 2009	38.59	38.93	38.18	38.73	41,612,552	+0.01(+0.03%)
Jul 15, 2009	38.02	38.76	37.85	38.72	52,417,292	+1.26(+3.35%)
Jul 14, 2009	37.45	37.54	37.04	37.47	40,437,420	+0.29(+0.79%)
Jul 13, 2009	36.53	37.19	36.50	37.17	55,952,060	+0.33(+0.89%)
Jul 10, 2009	36.83	37.00	36.63	36.84	45,814,520	-0.48(-1.29%)
Jul 09, 2009	37.79	37.89	37.18	37.32	40,246,848	-0.16(-0.44%)
Jul 08, 2009	37.66	37.98	37.06	37.49	53,113,288	-0.17(-0.45%)
Jul 07, 2009	38.25	38.37	37.55	37.66	44,282,948	-0.87(-2.26%)
Jul 06, 2009	38.29	38.56	37.55	38.53	52,628,848	-0.22(-0.57%)
Jul 02, 2009	39.36	39.45	38.47	38.75	40,556,620	-1.17(-2.93%)
Jul 01, 2009	39.98	40.46	39.84	39.92	39,854,128	+0.37(+0.93%)
Jun 30, 2009	39.94	40.15	39.10	39.55	48,322,124	-0.38(-0.95%)
Jun 29, 2009	39.29	40.05	39.11	39.93	43,051,412	+0.87(+2.22%)
Jun 26, 2009	39.42	39.49	38.96	39.07	48,893,392	-0.47(-1.19%)
Jun 25, 2009	38.85	39.62	38.79	39.54	54,616,968	+0.81(+2.09%)
Jun 24, 2009	39.21	39.39	38.57	38.73	36,871,780	-0.28(-0.73%)
Jun 23, 2009	39.20	39.40	38.76	39.01	42,678,112	+0.06(+0.16%)
Jun 22, 2009	39.66	39.70	38.86	38.95	50,192,992	-1.25(-3.11%)
Jun 19, 2009	40.65	40.74	39.84	40.20	75,592,728	-0.22(-0.55%)
Jun 18, 2009	40.30	40.79	40.26	40.42	36,647,296	+0.01(+0.03%)
Jun 17, 2009	40.20	40.61	40.08	40.41	52,893,876	-0.12(-0.29%)
Jun 16, 2009	41.49	41.55	40.50	40.53	42,805,896	-0.67(-1.62%)
Jun 15, 2009	41.10	41.28	40.88	41.19	49,262,072	-0.55(-1.31%)
Jun 12, 2009	41.55	41.96	41.36	41.74	38,351,272	-0.15(-0.36%)
Jun 11, 2009	41.87	42.34	41.37	41.90	54,538,924	+0.12(+0.28%)
Jun 10, 2009	41.85	41.94	41.21	41.78	48,358,224	+0.41(+0.98%)
Jun 09, 2009	41.62	41.77	40.95	41.37	38,746,612	-0.03(-0.07%)
Jun 08, 2009	41.17	41.69	40.78	41.40	41,182,496	+0.11(+0.27%)
Jun 05, 2009	41.44	41.58	40.75	41.28	46,809,080	-0.01(-0.01%)
Jun 04, 2009	41.12	41.33	40.78	41.29	45,837,684	+0.51(+1.25%)
Jun 03, 2009	40.96	40.99	40.36	40.78	52,591,736	-0.48(-1.15%)
Jun 02, 2009	40.42	41.42	40.42	41.26	50,685,048	+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.