Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	42.28	42.63	42.23	42.54	864,313	-0.10(-0.23%)
Aug 28, 2009	42.84	42.89	42.35	42.64	1,232,914	+0.01(+0.02%)
Aug 27, 2009	42.35	42.71	41.94	42.63	2,342,351	-1.45(-3.30%)
Aug 26, 2009	44.01	44.53	43.85	44.09	1,343,123	+0.54(+1.24%)
Aug 25, 2009	43.45	43.83	43.33	43.54	1,618,045	+0.45(+1.05%)
Aug 24, 2009	43.28	43.51	42.97	43.09	610,462	-0.67(-1.52%)
Aug 21, 2009	43.78	44.09	43.54	43.76	996,019	+1.12(+2.64%)
Aug 20, 2009	42.14	42.71	42.07	42.63	799,114	-0.18(-0.42%)
Aug 19, 2009	42.17	43.00	42.17	42.81	611,534	+0.27(+0.64%)
Aug 18, 2009	42.09	42.67	42.08	42.54	618,693	+1.13(+2.72%)
Aug 17, 2009	41.49	41.73	41.29	41.41	641,823	-1.07(-2.52%)
Aug 14, 2009	42.80	42.80	42.12	42.48	447,195	+0.14(+0.34%)
Aug 13, 2009	42.43	42.43	41.90	42.34	783,515	+0.01(+0.02%)
Aug 12, 2009	41.88	42.67	41.87	42.33	716,133	-0.08(-0.18%)
Aug 11, 2009	42.42	42.63	42.29	42.41	745,619	+0.34(+0.80%)
Aug 10, 2009	42.28	42.51	41.83	42.07	605,739	-0.25(-0.60%)
Aug 07, 2009	42.75	42.81	42.16	42.32	544,316	+0.04(+0.10%)
Aug 06, 2009	42.80	42.86	42.04	42.28	534,070	-0.50(-1.17%)
Aug 05, 2009	43.20	43.21	42.44	42.78	573,565	-0.25(-0.58%)
Aug 04, 2009	43.21	43.22	42.82	43.03	836,180	-0.16(-0.37%)
Aug 03, 2009	43.07	43.40	42.89	43.19	555,724	+0.42(+0.98%)
Jul 31, 2009	42.54	42.96	42.32	42.78	718,251	+0.65(+1.54%)
Jul 30, 2009	41.93	42.50	41.87	42.12	771,109	+0.75(+1.81%)
Jul 29, 2009	41.42	41.68	40.99	41.38	864,475	+0.43(+1.06%)
Jul 28, 2009	40.71	41.04	40.40	40.94	577,068	-0.10(-0.25%)
Jul 27, 2009	40.77	41.08	40.40	41.05	752,930	-0.12(-0.30%)
Jul 24, 2009	41.07	41.40	40.85	41.17	1,434	-0.25(-0.61%)
Jul 23, 2009	40.91	41.72	40.91	41.42	868,997	+0.58(+1.43%)
Jul 22, 2009	40.75	41.10	40.75	40.84	1,173,028	-0.03(-0.08%)
Jul 21, 2009	40.83	40.91	40.53	40.88	1,248,926	+0.62(+1.55%)
Jul 20, 2009	40.22	40.32	39.85	40.25	638,586	+0.51(+1.29%)
Jul 17, 2009	39.33	39.80	39.30	39.74	753,479	-0.14(-0.36%)
Jul 16, 2009	39.57	39.98	39.52	39.88	1,519,336	-0.64(-1.57%)
Jul 15, 2009	39.99	40.63	39.79	40.52	1,956,010	+1.83(+4.73%)
Jul 14, 2009	38.88	38.99	38.56	38.69	1,036,238	-0.25(-0.65%)
Jul 13, 2009	38.67	39.00	38.67	38.94	945,678	+0.21(+0.55%)
Jul 10, 2009	38.46	38.81	38.40	38.73	972,053	-0.19(-0.49%)
Jul 09, 2009	39.14	39.18	38.80	38.92	1,648,951	+0.14(+0.35%)
Jul 08, 2009	39.20	39.37	38.43	38.78	1,850,196	-0.60(-1.53%)
Jul 07, 2009	40.02	40.02	39.35	39.39	1,292,906	-1.01(-2.50%)
Jul 06, 2009	39.81	40.53	39.77	40.40	983,987	-0.03(-0.08%)
Jul 02, 2009	40.84	40.84	40.25	40.43	1,161,401	-0.01(-0.02%)
Jul 01, 2009	39.83	40.71	39.83	40.44	1,316,710	+1.18(+3.00%)
Jun 30, 2009	39.69	39.77	39.07	39.26	1,252,483	-1.09(-2.70%)
Jun 29, 2009	40.44	40.73	40.09	40.35	721,090	+0.45(+1.13%)
Jun 26, 2009	39.68	40.00	39.35	39.90	607,403	+0.17(+0.43%)
Jun 25, 2009	39.15	39.88	39.15	39.72	834,251	+0.47(+1.19%)
Jun 24, 2009	39.63	39.92	39.06	39.26	899,355	+0.10(+0.25%)
Jun 23, 2009	39.21	39.38	38.78	39.16	1,075,363	+0.30(+0.78%)
Jun 22, 2009	39.24	39.48	38.84	38.86	1,122,971	-1.12(-2.80%)
Jun 19, 2009	39.91	40.25	39.72	39.98	1,387,622	+1.60(+4.16%)
Jun 18, 2009	37.89	38.59	37.66	38.38	900,031	+0.34(+0.90%)
Jun 17, 2009	37.92	38.17	37.77	38.04	1,608,890	-0.37(-0.96%)
Jun 16, 2009	38.45	38.68	37.73	38.41	1,453,003	+0.68(+1.80%)
Jun 15, 2009	37.93	37.95	37.33	37.73	1,203,828	-0.67(-1.75%)
Jun 12, 2009	38.19	38.79	37.92	38.40	947,946	-0.34(-0.88%)
Jun 11, 2009	38.41	38.99	38.33	38.74	1,157,673	+1.23(+3.29%)
Jun 10, 2009	37.65	37.75	37.15	37.51	754,682	+0.01(+0.02%)
Jun 09, 2009	37.30	37.71	37.26	37.50	657,920	+0.34(+0.90%)
Jun 08, 2009	36.88	37.38	36.82	37.17	557,250	+0.14(+0.37%)
Jun 05, 2009	37.44	37.55	36.80	37.03	1,085,904	-0.58(-1.55%)
Jun 04, 2009	37.28	37.71	37.24	37.61	822,442	+0.01(+0.02%)
Jun 03, 2009	37.83	38.00	37.32	37.60	977,030	-0.87(-2.26%)
Jun 02, 2009	37.92	38.54	37.84	38.48	683,858	+0.47(+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.