Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.77	40.99	40.34	40.92	2,638,717	-0.06(-0.14%)
Aug 28, 2009	41.98	41.99	40.89	40.98	2,055,231	-0.88(-2.09%)
Aug 27, 2009	41.71	42.00	41.48	41.85	1,897,605	-0.05(-0.12%)
Aug 26, 2009	41.80	42.02	41.17	41.90	3,015,624	-0.18(-0.42%)
Aug 25, 2009	41.64	42.17	41.28	42.08	2,375,302	+0.57(+1.37%)
Aug 24, 2009	42.09	42.63	41.39	41.51	2,496,271	-0.73(-1.74%)
Aug 21, 2009	42.44	43.15	41.84	42.24	3,432,252	-0.53(-1.24%)
Aug 20, 2009	42.22	42.83	41.89	42.78	2,140,575	+0.83(+1.99%)
Aug 19, 2009	41.74	42.25	41.72	41.94	1,829,877	-0.32(-0.76%)
Aug 18, 2009	42.05	42.31	42.05	42.27	1,640,578	+0.34(+0.80%)
Aug 17, 2009	42.07	42.28	41.87	41.93	2,550,607	-0.89(-2.08%)
Aug 14, 2009	42.38	42.83	42.02	42.82	1,950,666	+0.12(+0.28%)
Aug 13, 2009	42.69	43.00	42.00	42.70	2,343,236	-0.04(-0.08%)
Aug 12, 2009	42.52	43.27	42.50	42.73	2,415,295	+0.16(+0.38%)
Aug 11, 2009	42.73	42.97	42.33	42.57	2,868,628	-0.40(-0.93%)
Aug 10, 2009	43.19	43.19	42.67	42.97	1,816,155	-0.22(-0.50%)
Aug 07, 2009	42.59	43.64	42.59	43.19	2,432,374	+0.62(+1.45%)
Aug 06, 2009	43.20	43.25	42.14	42.57	4,343,714	-0.37(-0.86%)
Aug 05, 2009	42.89	43.25	42.56	42.94	3,335,353	+0.11(+0.26%)
Aug 04, 2009	42.03	42.83	41.88	42.83	3,460,148	+0.58(+1.38%)
Aug 03, 2009	42.04	42.50	41.82	42.25	3,392,989	+0.38(+0.92%)
Jul 31, 2009	41.98	42.21	41.48	41.87	2,362,084	-0.16(-0.38%)
Jul 30, 2009	41.69	42.38	40.88	42.03	2,733,977	+1.05(+2.56%)
Jul 29, 2009	40.74	41.19	40.09	40.98	2,336,926	+0.50(+1.23%)
Jul 28, 2009	40.15	40.84	39.77	40.48	2,548,851	-0.22(-0.55%)
Jul 27, 2009	40.26	40.84	40.14	40.70	2,198,718	+0.32(+0.78%)
Jul 24, 2009	41.07	41.07	39.91	40.39	3,076,831	-0.81(-1.97%)
Jul 23, 2009	40.61	41.52	39.97	41.20	5,070,129	+0.64(+1.59%)
Jul 22, 2009	39.98	41.24	39.88	40.56	4,372,890	+0.28(+0.70%)
Jul 21, 2009	40.51	40.53	39.37	40.28	4,210,255	-0.26(-0.64%)
Jul 20, 2009	40.65	40.82	40.15	40.54	2,907,652	+0.13(+0.31%)
Jul 17, 2009	40.79	40.89	40.18	40.41	2,569,217	-0.50(-1.23%)
Jul 16, 2009	40.81	41.15	40.28	40.91	2,731,530	-0.10(-0.26%)
Jul 15, 2009	40.24	41.36	39.84	41.02	4,079,403	+1.09(+2.72%)
Jul 14, 2009	40.24	40.24	39.63	39.93	3,514,676	+0.20(+0.49%)
Jul 13, 2009	38.49	39.81	38.03	39.74	5,493,337	+1.72(+4.53%)
Jul 10, 2009	38.46	38.75	37.79	38.02	2,736,153	-0.75(-1.93%)
Jul 09, 2009	38.02	39.25	38.02	38.77	4,039,159	+0.80(+2.10%)
Jul 08, 2009	37.57	38.13	37.27	37.97	7,123,936	+0.52(+1.38%)
Jul 07, 2009	37.97	38.11	37.45	37.45	3,783,646	-0.45(-1.20%)
Jul 06, 2009	36.43	38.01	36.41	37.90	3,983,929	+0.97(+2.63%)
Jul 02, 2009	37.11	37.62	36.83	36.93	3,780,343	-0.50(-1.35%)
Jul 01, 2009	38.16	38.25	36.92	37.44	3,736,790	-0.14(-0.37%)
Jun 30, 2009	37.74	38.29	37.36	37.58	3,912,599	-0.23(-0.61%)
Jun 29, 2009	37.31	37.81	36.95	37.81	3,199,927	+0.71(+1.91%)
Jun 26, 2009	37.38	37.71	36.92	37.10	5,954,069	-0.61(-1.62%)
Jun 25, 2009	37.31	37.71	36.36	37.71	2,992,367	+0.76(+2.05%)
Jun 24, 2009	36.86	37.37	36.53	36.95	3,212,123	+0.64(+1.77%)
Jun 23, 2009	36.71	36.88	35.97	36.31	3,880,601	-0.01(-0.02%)
Jun 22, 2009	37.48	37.88	36.20	36.32	4,924,257	-1.69(-4.44%)
Jun 19, 2009	37.30	38.04	36.41	38.00	5,352,321	+1.25(+3.41%)
Jun 18, 2009	36.10	37.06	35.90	36.75	3,742,513	+0.94(+2.64%)
Jun 17, 2009	36.81	36.98	35.80	35.80	4,961,618	-1.11(-3.00%)
Jun 16, 2009	38.12	38.14	36.89	36.91	4,688,881	-1.02(-2.68%)
Jun 15, 2009	38.15	38.84	37.79	37.93	3,176,213	-0.71(-1.83%)
Jun 12, 2009	38.56	38.84	38.11	38.63	2,174,436	-0.11(-0.29%)
Jun 11, 2009	38.64	39.70	38.46	38.74	2,898,362	+0.25(+0.65%)
Jun 10, 2009	39.58	39.73	38.00	38.49	2,850,088	-0.96(-2.43%)
Jun 09, 2009	38.77	39.96	38.77	39.45	3,565,179	+0.69(+1.77%)
Jun 08, 2009	39.16	39.33	38.10	38.77	3,502,406	-0.15(-0.38%)
Jun 05, 2009	40.31	40.56	38.40	38.91	3,625,687	-1.10(-2.75%)
Jun 04, 2009	38.68	40.02	38.63	40.01	4,191,961	+1.32(+3.40%)
Jun 03, 2009	38.98	39.09	38.23	38.70	3,942,579	-0.31(-0.81%)
Jun 02, 2009	39.47	40.10	38.74	39.01	4,490,960	-0.56(-1.42%)

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.