Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	41.33	41.70	40.89	41.29	686,249	-1.08(-2.56%)
Aug 28, 2009	43.90	43.98	42.26	42.38	1,009,912	-1.08(-2.49%)
Aug 27, 2009	42.66	43.86	41.45	43.46	1,220,836	+1.85(+4.44%)
Aug 26, 2009	43.14	43.22	41.13	41.62	1,392,448	-2.61(-5.90%)
Aug 25, 2009	44.66	45.07	43.70	44.22	559,851	+0.52(+1.19%)
Aug 24, 2009	44.34	45.27	43.34	43.70	576,219	-0.52(-1.18%)
Aug 21, 2009	43.90	45.23	43.50	44.22	548,389	+1.44(+3.38%)
Aug 20, 2009	42.34	43.14	41.98	42.78	288,003	+0.32(+0.76%)
Aug 19, 2009	41.37	42.98	40.93	42.46	545,859	+0.20(+0.47%)
Aug 18, 2009	41.62	42.54	41.33	42.26	511,616	+0.76(+1.84%)
Aug 17, 2009	42.14	42.30	40.53	41.49	759,687	-2.65(-6.00%)
Aug 14, 2009	45.39	45.63	43.22	44.14	781,095	-1.00(-2.22%)
Aug 13, 2009	43.46	45.71	43.18	45.15	1,609,019	+3.37(+8.07%)
Aug 12, 2009	41.70	42.46	41.01	41.78	485,823	-0.04(-0.10%)
Aug 11, 2009	41.41	42.65	41.33	41.82	495,008	-0.56(-1.33%)
Aug 10, 2009	41.82	42.86	41.49	42.38	603,274	-0.52(-1.22%)
Aug 07, 2009	43.74	43.78	42.34	42.90	620,383	-0.76(-1.75%)
Aug 06, 2009	42.78	43.78	42.30	43.66	788,651	+0.80(+1.87%)
Aug 05, 2009	41.74	43.14	41.49	42.86	800,074	+1.16(+2.79%)
Aug 04, 2009	40.73	43.26	40.65	41.70	854,797	+1.40(+3.49%)
Aug 03, 2009	40.93	41.98	40.05	40.29	690,606	+0.16(+0.40%)
Jul 31, 2009	37.88	40.21	37.84	40.13	688,700	+2.22(+5.85%)
Jul 30, 2009	37.68	38.20	37.59	37.91	566,573	+0.59(+1.59%)
Jul 29, 2009	36.60	38.08	36.60	37.32	522,916	+0.40(+1.09%)
Jul 28, 2009	36.68	37.32	36.24	36.92	432,227	-0.68(-1.81%)
Jul 27, 2009	38.00	38.16	37.44	37.60	454,390	+0.40(+1.08%)
Jul 24, 2009	37.28	38.00	36.36	37.20	602,380	-0.24(-0.64%)
Jul 23, 2009	37.64	38.08	37.12	37.44	631,020	-0.56(-1.48%)
Jul 22, 2009	38.28	38.73	37.64	38.00	447,296	-0.36(-0.94%)
Jul 21, 2009	38.32	39.01	37.72	38.36	913,718	+0.16(+0.42%)
Jul 20, 2009	37.92	38.52	37.44	38.20	604,189	+1.24(+3.37%)
Jul 17, 2009	37.00	37.40	36.72	36.96	361,998	+0.04(+0.11%)
Jul 16, 2009	36.32	37.32	35.52	36.92	449,591	+0.60(+1.66%)
Jul 15, 2009	36.48	36.88	36.12	36.32	473,918	+1.36(+3.90%)
Jul 14, 2009	34.15	35.11	33.67	34.95	507,626	+0.96(+2.83%)
Jul 13, 2009	32.26	33.99	32.26	33.99	775,517	+0.80(+2.42%)
Jul 10, 2009	32.22	33.43	31.86	33.19	679,535	+0.68(+2.10%)
Jul 09, 2009	33.79	34.75	32.51	32.51	659,479	-0.84(-2.53%)
Jul 08, 2009	35.03	35.07	32.43	33.35	865,859	-1.93(-5.46%)
Jul 07, 2009	35.60	36.07	34.79	35.27	368,353	+0.16(+0.46%)
Jul 06, 2009	35.92	35.92	34.47	35.11	587,143	-2.01(-5.41%)
Jul 02, 2009	35.92	37.50	35.39	37.12	635,140	+0.32(+0.87%)
Jul 01, 2009	37.36	37.88	36.56	36.80	598,777	+0.88(+2.46%)
Jun 30, 2009	37.80	38.04	35.76	35.92	715,984	-2.01(-5.29%)
Jun 29, 2009	37.64	38.61	37.64	37.92	870,792	+0.20(+0.53%)
Jun 26, 2009	37.92	38.32	37.04	37.72	1,067,098	+0.04(+0.11%)
Jun 25, 2009	35.07	37.68	35.03	37.68	1,451,972	+3.53(+10.34%)
Jun 24, 2009	33.27	34.43	32.71	34.15	1,228,164	+1.77(+5.45%)
Jun 23, 2009	31.50	32.67	30.82	32.38	831,878	+1.69(+5.49%)
Jun 22, 2009	32.67	32.67	30.70	30.70	1,128,831	-2.21(-6.71%)
Jun 19, 2009	32.51	34.23	32.14	32.91	2,381,682	+0.92(+2.89%)
Jun 18, 2009	34.83	35.19	31.98	31.98	1,772,536	-2.73(-7.86%)
Jun 17, 2009	33.91	35.27	33.31	34.71	672,958	+0.56(+1.65%)
Jun 16, 2009	34.51	34.71	33.41	34.15	644,745	+0.92(+2.78%)
Jun 15, 2009	34.67	35.15	32.87	33.23	634,840	-2.05(-5.80%)
Jun 12, 2009	35.88	36.23	34.83	35.27	787,114	-1.44(-3.93%)
Jun 11, 2009	36.48	37.80	35.96	36.72	542,147	+0.08(+0.22%)
Jun 10, 2009	37.52	37.72	36.04	36.64	528,106	-0.36(-0.97%)
Jun 09, 2009	38.04	38.24	36.64	37.00	536,497	-0.20(-0.54%)
Jun 08, 2009	36.32	37.20	35.64	37.20	571,219	+0.12(+0.32%)
Jun 05, 2009	37.32	37.80	36.04	37.08	797,197	-1.12(-2.94%)
Jun 04, 2009	38.73	39.25	37.52	38.20	817,004	-0.08(-0.21%)
Jun 03, 2009	40.09	40.17	37.04	38.28	843,554	-2.37(-5.82%)
Jun 02, 2009	39.29	40.93	39.01	40.65	809,384	+1.77(+4.54%)

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.