Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	45.63	45.75	45.21	45.42	44,513,040	-0.67(-1.46%)
Aug 28, 2009	46.87	46.99	45.79	46.10	49,530,088	-0.29(-0.63%)
Aug 27, 2009	46.40	46.53	45.44	46.39	56,957,076	-0.07(-0.15%)
Aug 26, 2009	46.29	46.67	46.08	46.46	43,024,664	+0.10(+0.22%)
Aug 25, 2009	46.37	46.91	46.21	46.36	38,028,968	+0.20(+0.43%)
Aug 24, 2009	46.37	46.67	45.93	46.16	42,800,956	-0.02(-0.03%)
Aug 21, 2009	45.61	46.37	45.56	46.17	48,260,488	+1.04(+2.30%)
Aug 20, 2009	44.55	45.24	44.36	45.13	50,391,988	+0.48(+1.08%)
Aug 19, 2009	43.62	44.68	43.53	44.65	47,515,028	+0.54(+1.22%)
Aug 18, 2009	43.53	44.38	43.61	44.11	49,565,756	+0.63(+1.44%)
Aug 17, 2009	43.88	43.97	43.42	43.48	61,444,824	-1.31(-2.93%)
Aug 14, 2009	45.73	45.70	44.32	44.79	75,854,840	-0.94(-2.05%)
Aug 13, 2009	45.73	45.88	45.05	45.73	54,831,792	+0.37(+0.82%)
Aug 12, 2009	44.71	45.93	44.67	45.36	67,524,600	+0.67(+1.51%)
Aug 11, 2009	45.24	45.29	44.45	44.68	45,435,968	-0.73(-1.61%)
Aug 10, 2009	45.21	45.70	45.03	45.41	56,380,252	+0.08(+0.18%)
Aug 07, 2009	44.96	45.93	44.70	45.33	62,167,820	+1.06(+2.40%)
Aug 06, 2009	45.09	45.23	44.16	44.27	65,993,752	-0.63(-1.40%)
Aug 05, 2009	45.40	45.40	44.47	44.90	68,138,312	-0.45(-1.00%)
Aug 04, 2009	44.63	45.52	44.59	45.35	51,912,908	+0.48(+1.06%)
Aug 03, 2009	44.66	44.93	44.17	44.87	40,793,380	+0.75(+1.69%)
Jul 31, 2009	44.13	44.69	44.10	44.13	50,975,052	-0.05(-0.12%)
Jul 30, 2009	44.16	44.82	43.98	44.18	85,419,184	+0.63(+1.46%)
Jul 29, 2009	43.53	43.78	43.31	43.55	59,720,020	-0.22(-0.51%)
Jul 28, 2009	43.48	43.93	43.15	43.77	70,766,408	+0.29(+0.68%)
Jul 27, 2009	43.48	43.85	43.21	43.47	41,146,956	-0.05(-0.11%)
Jul 24, 2009	43.01	43.57	42.85	43.52	39,409,508	+0.22(+0.51%)
Jul 23, 2009	41.99	43.53	41.90	43.30	81,253,016	+1.33(+3.16%)
Jul 22, 2009	41.47	42.25	41.40	41.97	59,884,928	+0.33(+0.78%)
Jul 21, 2009	42.12	42.14	41.12	41.65	50,906,776	-0.07(-0.17%)
Jul 20, 2009	41.49	41.88	41.31	41.72	53,644,344	+0.51(+1.23%)
Jul 17, 2009	41.49	41.51	41.08	41.21	44,940,144	-0.16(-0.38%)
Jul 16, 2009	40.72	41.58	40.61	41.37	48,300,412	+0.67(+1.64%)
Jul 15, 2009	40.07	40.99	39.91	40.70	72,596,248	+1.36(+3.45%)
Jul 14, 2009	39.11	39.48	38.87	39.35	41,206,052	+1.15(+3.02%)
Jul 13, 2009	38.22	39.14	38.19	38.19	56,450,212	-0.00(-0.00%)
Jul 10, 2009	37.79	38.33	37.58	38.19	50,230,796	+0.14(+0.38%)
Jul 09, 2009	38.35	38.45	37.95	38.05	52,487,652	-0.12(-0.31%)
Jul 08, 2009	38.61	38.73	37.54	38.17	82,607,000	-0.26(-0.68%)
Jul 07, 2009	39.20	39.31	38.39	38.43	50,970,388	-0.85(-2.16%)
Jul 06, 2009	39.28	39.50	38.63	39.28	58,624,044	-0.45(-1.14%)
Jul 02, 2009	40.40	40.40	39.46	39.73	65,093,580	-1.45(-3.53%)
Jul 01, 2009	40.77	41.49	40.74	41.19	58,412,316	+0.71(+1.75%)
Jun 30, 2009	40.69	40.98	40.31	40.48	56,136,672	-0.20(-0.49%)
Jun 29, 2009	40.76	40.96	40.02	40.68	61,955,788	+0.00(+0.00%)
Jun 26, 2009	40.54	40.95	40.16	40.68	76,048,112	+0.14(+0.35%)
Jun 25, 2009	39.77	40.56	39.70	40.54	53,319,232	+1.14(+2.89%)
Jun 24, 2009	39.36	39.90	39.17	39.40	50,024,000	+0.42(+1.08%)
Jun 23, 2009	39.50	39.66	38.92	38.98	51,395,124	-1.36(-3.37%)
Jun 22, 2009	40.49	40.52	39.27	40.34	69,109,320	-0.40(-0.99%)
Jun 19, 2009	41.07	41.23	40.58	40.74	48,751,928	+0.25(+0.61%)
Jun 18, 2009	40.31	40.75	39.94	40.50	43,217,128	+0.18(+0.45%)
Jun 17, 2009	40.10	40.79	39.73	40.31	90,654,728	+0.21(+0.53%)
Jun 16, 2009	41.09	407.11	39.96	40.10	66,828,392	-0.68(-1.67%)
Jun 15, 2009	41.91	41.36	40.34	40.78	57,857,396	-1.13(-2.69%)
Jun 12, 2009	41.51	41.94	41.20	41.91	55,530,988	+0.13(+0.30%)
Jun 11, 2009	41.81	42.45	41.75	41.78	79,292,792	+0.02(+0.04%)
Jun 10, 2009	42.39	42.41	40.98	41.77	81,898,392	-0.17(-0.40%)
Jun 09, 2009	41.96	42.30	41.74	41.93	44,119,484	+0.19(+0.46%)
Jun 08, 2009	41.60	42.31	41.32	41.74	58,339,940	-0.50(-1.18%)
Jun 05, 2009	42.63	42.71	41.83	42.24	63,751,332	+0.02(+0.04%)
Jun 04, 2009	41.89	42.29	41.36	42.23	54,117,892	+0.66(+1.58%)
Jun 03, 2009	41.54	41.70	41.08	41.57	55,497,744	-0.34(-0.81%)
Jun 02, 2009	41.26	42.09	41.04	41.91	71,523,696	+0.52(+1.25%)

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.