Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	44.15	44.15	43.11	43.98	1,197,743	-0.67(-1.50%)
Aug 28, 2009	45.19	45.74	44.29	44.65	1,190,188	-0.15(-0.33%)
Aug 27, 2009	45.07	45.17	43.75	44.80	1,472,265	-0.30(-0.67%)
Aug 26, 2009	45.99	46.07	44.48	45.10	2,345,203	-1.30(-2.80%)
Aug 25, 2009	46.70	47.61	46.20	46.40	1,601,720	-0.28(-0.60%)
Aug 24, 2009	47.15	47.75	46.50	46.68	1,214,482	-0.11(-0.24%)
Aug 21, 2009	46.01	47.00	46.01	46.79	1,959,446	+1.13(+2.47%)
Aug 20, 2009	45.03	45.75	44.67	45.66	2,087,918	+0.70(+1.56%)
Aug 19, 2009	43.38	45.41	43.27	44.96	2,141,684	+0.74(+1.67%)
Aug 18, 2009	42.76	44.31	42.51	44.22	1,681,775	+2.03(+4.81%)
Aug 17, 2009	42.69	42.79	41.94	42.19	1,720,793	-1.59(-3.63%)
Aug 14, 2009	44.47	44.48	43.36	43.78	1,365,339	-0.87(-1.95%)
Aug 13, 2009	44.05	44.70	43.46	44.65	1,712,290	+0.95(+2.17%)
Aug 12, 2009	42.63	44.09	42.59	43.70	1,692,306	+0.89(+2.08%)
Aug 11, 2009	43.28	43.42	42.23	42.81	1,264,447	-0.81(-1.86%)
Aug 10, 2009	43.33	44.18	43.15	43.62	1,199,420	-0.12(-0.27%)
Aug 07, 2009	43.02	44.43	42.58	43.74	1,852,790	+1.38(+3.26%)
Aug 06, 2009	43.10	43.19	41.95	42.36	1,051,609	-0.39(-0.91%)
Aug 05, 2009	42.59	43.21	41.85	42.75	1,404,168	+0.46(+1.09%)
Aug 04, 2009	41.65	42.57	41.37	42.29	1,665,576	+0.34(+0.80%)
Aug 03, 2009	41.31	42.19	40.78	41.95	1,798,143	+0.97(+2.37%)
Jul 31, 2009	39.91	41.42	39.83	40.98	1,855,252	+0.91(+2.27%)
Jul 30, 2009	40.20	40.67	39.54	40.07	2,373,553	+0.50(+1.26%)
Jul 29, 2009	39.04	39.93	38.80	39.57	3,345,276	-0.69(-1.71%)
Jul 28, 2009	40.10	40.86	39.62	40.26	4,679,718	-3.01(-6.96%)
Jul 27, 2009	42.83	43.43	42.44	43.27	1,451,325	+0.99(+2.34%)
Jul 24, 2009	41.69	42.51	41.15	42.28	230	+0.27(+0.64%)
Jul 23, 2009	40.50	42.26	40.37	42.01	1,857,121	+1.64(+4.06%)
Jul 22, 2009	40.04	40.59	39.86	40.37	1,470,048	-0.21(-0.52%)
Jul 21, 2009	41.36	42.15	40.15	40.58	1,399,845	-0.38(-0.93%)
Jul 20, 2009	40.58	41.35	40.12	40.96	1,333,191	+0.97(+2.43%)
Jul 17, 2009	39.96	40.24	39.51	39.99	1,295,604	-0.16(-0.40%)
Jul 16, 2009	39.51	40.34	39.18	40.15	1,127,803	+0.48(+1.21%)
Jul 15, 2009	39.18	39.93	39.18	39.67	1,461,195	+1.15(+2.99%)
Jul 14, 2009	38.28	38.77	38.03	38.52	1,087,776	+0.50(+1.32%)
Jul 13, 2009	37.23	38.02	37.19	38.02	1,264,586	+0.74(+1.98%)
Jul 10, 2009	37.55	37.57	36.92	37.28	1,477,073	-0.74(-1.95%)
Jul 09, 2009	37.46	38.45	37.28	38.02	1,683,649	+1.07(+2.90%)
Jul 08, 2009	38.00	38.40	36.18	36.95	2,959,140	-0.86(-2.27%)
Jul 07, 2009	39.02	39.23	37.64	37.81	1,963,622	-0.64(-1.66%)
Jul 06, 2009	39.84	39.86	37.90	38.45	2,581,720	-1.59(-3.97%)
Jul 02, 2009	41.15	41.15	40.04	40.04	1,394,987	-1.76(-4.21%)
Jul 01, 2009	42.20	43.33	41.70	41.80	1,273,579	-0.29(-0.69%)
Jun 30, 2009	42.33	43.24	41.50	42.09	1,587,715	-0.45(-1.06%)
Jun 29, 2009	41.56	42.70	41.35	42.54	1,602,235	+1.17(+2.83%)
Jun 26, 2009	42.15	42.80	41.19	41.37	1,790,113	-1.21(-2.84%)
Jun 25, 2009	41.84	42.70	41.77	42.58	1,160,089	+1.38(+3.35%)
Jun 24, 2009	41.46	42.40	40.87	41.20	1,597,199	+0.24(+0.59%)
Jun 23, 2009	39.58	41.09	39.58	40.96	1,573,062	+1.49(+3.78%)
Jun 22, 2009	41.70	41.70	39.40	39.47	2,361,574	-2.80(-6.62%)
Jun 19, 2009	42.99	43.06	42.02	42.27	1,716,709	+0.11(+0.26%)
Jun 18, 2009	42.48	42.70	41.70	42.16	1,334,252	-0.42(-0.99%)
Jun 17, 2009	42.20	42.89	41.52	42.58	1,926,072	+0.18(+0.42%)
Jun 16, 2009	43.13	44.13	42.26	42.40	1,352,818	-0.45(-1.05%)
Jun 15, 2009	43.30	43.50	42.46	42.85	1,248,967	-1.48(-3.34%)
Jun 12, 2009	43.94	44.33	43.31	44.33	1,512,701	+0.02(+0.05%)
Jun 11, 2009	45.07	45.47	44.17	44.31	1,948,271	-0.75(-1.66%)
Jun 10, 2009	45.70	45.77	44.05	45.06	2,286,675	+0.08(+0.18%)
Jun 09, 2009	42.89	45.19	42.86	44.98	2,189,983	+2.26(+5.29%)
Jun 08, 2009	42.34	43.11	41.80	42.72	2,033,151	-0.90(-2.06%)
Jun 05, 2009	44.86	45.10	42.92	43.62	3,283,283	-0.54(-1.22%)
Jun 04, 2009	43.53	44.20	42.55	44.16	2,791,786	+0.98(+2.27%)
Jun 03, 2009	44.89	44.89	42.45	43.18	2,302,918	-1.70(-3.79%)
Jun 02, 2009	45.00	46.21	44.74	44.88	2,231,927	-0.56(-1.23%)

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.