Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.86	39.15	38.47	39.01	10,071,542	-0.73(-1.84%)
Aug 28, 2009	39.51	39.91	38.90	39.75	13,512,360	+1.03(+2.67%)
Aug 27, 2009	38.61	39.04	37.29	38.71	14,876,806	+0.18(+0.46%)
Aug 26, 2009	39.21	39.45	38.34	38.53	14,995,981	-0.96(-2.44%)
Aug 25, 2009	40.46	40.77	39.38	39.50	11,168,862	-0.61(-1.51%)
Aug 24, 2009	40.55	41.12	39.94	40.10	11,705,146	+0.12(+0.31%)
Aug 21, 2009	39.66	40.32	39.59	39.98	10,848,769	+1.02(+2.63%)
Aug 20, 2009	38.60	39.16	38.51	38.95	10,817,104	+0.45(+1.16%)
Aug 19, 2009	37.84	39.03	37.05	38.51	16,600,010	-0.43(-1.10%)
Aug 18, 2009	38.13	39.22	37.65	38.93	14,776,982	+0.70(+1.84%)
Aug 17, 2009	38.89	38.95	37.60	38.23	18,155,562	-2.89(-7.02%)
Aug 14, 2009	42.42	42.42	40.81	41.12	14,103,365	-1.05(-2.49%)
Aug 13, 2009	40.81	42.25	40.06	42.17	16,524,261	+2.02(+5.04%)
Aug 12, 2009	38.52	40.63	38.32	40.15	16,103,411	+1.65(+4.28%)
Aug 11, 2009	38.54	38.69	37.62	38.50	12,526,075	-0.58(-1.48%)
Aug 10, 2009	39.43	39.61	38.52	39.08	13,130,125	-0.93(-2.32%)
Aug 07, 2009	39.42	40.32	38.15	40.00	18,547,198	+1.37(+3.55%)
Aug 06, 2009	40.40	40.78	38.29	38.63	21,851,324	-1.42(-3.53%)
Aug 05, 2009	39.17	40.26	38.24	40.05	19,794,338	+1.32(+3.40%)
Aug 04, 2009	37.83	38.93	37.76	38.73	16,400,196	+0.42(+1.09%)
Aug 03, 2009	36.65	38.43	36.39	38.31	23,215,490	+2.93(+8.28%)
Jul 31, 2009	34.40	35.78	34.27	35.38	12,055,998	+1.01(+2.95%)
Jul 30, 2009	34.18	35.09	33.83	34.37	14,215,092	+1.00(+2.99%)
Jul 29, 2009	34.76	34.89	33.12	33.37	22,100,168	-2.55(-7.09%)
Jul 28, 2009	35.26	36.43	34.94	35.92	22,920,476	-0.55(-1.51%)
Jul 27, 2009	36.32	37.15	36.01	36.47	11,886,202	+0.22(+0.61%)
Jul 24, 2009	35.07	36.27	34.94	36.25	12,106,105	+0.97(+2.75%)
Jul 23, 2009	33.82	35.57	33.66	35.28	14,748,293	+1.34(+3.93%)
Jul 22, 2009	33.96	34.87	33.63	33.94	14,433,423	-0.78(-2.26%)
Jul 21, 2009	36.14	36.15	33.36	34.73	20,368,314	-0.42(-1.19%)
Jul 20, 2009	34.06	35.23	33.87	35.14	21,477,722	+1.83(+5.51%)
Jul 17, 2009	32.46	33.83	32.31	33.31	18,139,438	+0.83(+2.55%)
Jul 16, 2009	31.26	32.78	31.06	32.48	15,782,961	+1.30(+4.17%)
Jul 15, 2009	30.18	31.33	29.73	31.18	14,493,099	+2.19(+7.55%)
Jul 14, 2009	28.63	29.26	28.40	28.99	12,891,025	+0.83(+2.94%)
Jul 13, 2009	27.11	28.21	27.07	28.16	11,851,652	+0.77(+2.83%)
Jul 10, 2009	27.59	27.83	26.70	27.39	12,527,286	-0.55(-1.98%)
Jul 09, 2009	28.22	28.59	27.77	27.94	15,597,709	+0.79(+2.92%)
Jul 08, 2009	28.22	28.73	26.13	27.15	23,808,862	-1.01(-3.57%)
Jul 07, 2009	28.75	29.21	28.00	28.16	16,142,985	-0.36(-1.25%)
Jul 06, 2009	29.38	29.74	28.03	28.51	17,252,736	-1.75(-5.79%)
Jul 02, 2009	30.29	31.02	29.82	30.27	10,610,598	-0.70(-2.27%)
Jul 01, 2009	32.37	32.73	30.81	30.97	14,801,975	-0.85(-2.66%)
Jun 30, 2009	32.95	33.34	31.67	31.81	12,881,283	-1.13(-3.43%)
Jun 29, 2009	33.28	33.65	32.71	32.94	18,432,172	+0.09(+0.27%)
Jun 26, 2009	31.85	33.29	31.74	32.86	17,835,300	+0.85(+2.64%)
Jun 25, 2009	31.32	32.12	31.15	32.01	11,571,580	+0.74(+2.36%)
Jun 24, 2009	31.45	32.30	30.82	31.27	16,120,933	+0.53(+1.71%)
Jun 23, 2009	30.51	31.24	29.48	30.75	20,348,904	+0.37(+1.23%)
Jun 22, 2009	32.54	32.93	30.27	30.37	16,501,509	-3.07(-9.18%)
Jun 19, 2009	33.54	33.82	32.94	33.44	15,049,952	+0.67(+2.04%)
Jun 18, 2009	32.36	33.19	31.67	32.78	15,208,335	+0.59(+1.83%)
Jun 17, 2009	32.26	32.97	31.17	32.19	21,142,884	-0.48(-1.47%)
Jun 16, 2009	33.99	34.59	32.11	32.67	20,931,910	-0.36(-1.08%)
Jun 15, 2009	33.84	34.03	32.94	33.02	18,928,838	-1.98(-5.65%)
Jun 12, 2009	36.43	36.65	34.54	35.00	30,034,004	-2.23(-6.00%)
Jun 11, 2009	35.86	38.41	35.78	37.24	35,027,272	+1.51(+4.24%)
Jun 10, 2009	34.91	35.79	34.29	35.72	27,765,796	+2.06(+6.11%)
Jun 09, 2009	32.36	33.85	32.14	33.67	21,218,736	+2.46(+7.87%)
Jun 08, 2009	30.43	31.53	30.32	31.21	16,686,331	-1.02(-3.18%)
Jun 05, 2009	32.38	33.16	31.45	32.23	21,588,240	+0.56(+1.77%)
Jun 04, 2009	30.66	32.11	30.14	31.67	15,705,036	+1.42(+4.71%)
Jun 03, 2009	32.85	31.98	29.72	30.25	19,095,946	-2.18(-6.73%)
Jun 02, 2009	32.85	33.68	32.17	32.43	16,875,378	-0.35(-1.06%)

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.