Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.01	39.30	38.62	39.17	10,032,324	-0.73(-1.84%)
Aug 28, 2009	39.67	40.07	39.05	39.90	13,459,744	+1.04(+2.67%)
Aug 27, 2009	38.76	39.19	37.43	38.86	14,818,876	+0.18(+0.46%)
Aug 26, 2009	39.36	39.61	38.49	38.68	14,937,587	-0.97(-2.44%)
Aug 25, 2009	40.62	40.93	39.53	39.65	11,125,371	-0.61(-1.51%)
Aug 24, 2009	40.71	41.28	40.10	40.26	11,659,567	+0.13(+0.31%)
Aug 21, 2009	39.81	40.47	39.75	40.13	10,806,524	+1.03(+2.63%)
Aug 20, 2009	38.75	39.31	38.66	39.10	10,774,983	+0.45(+1.16%)
Aug 19, 2009	37.99	39.18	37.19	38.66	16,535,370	-0.43(-1.10%)
Aug 18, 2009	38.28	39.37	37.80	39.09	14,719,441	+0.71(+1.84%)
Aug 17, 2009	39.04	39.10	37.74	38.38	18,084,864	-2.90(-7.02%)
Aug 14, 2009	42.58	42.58	40.97	41.28	14,048,447	-1.06(-2.49%)
Aug 13, 2009	40.97	42.41	40.21	42.33	16,459,917	+2.03(+5.04%)
Aug 12, 2009	38.67	40.79	38.47	40.30	16,040,705	+1.66(+4.28%)
Aug 11, 2009	38.69	38.84	37.77	38.65	12,477,299	-0.58(-1.48%)
Aug 10, 2009	39.59	39.77	38.67	39.23	13,078,997	-0.98(-2.43%)
Aug 07, 2009	39.61	40.53	38.34	40.20	18,454,420	+1.38(+3.55%)
Aug 06, 2009	40.60	40.98	38.48	38.83	21,742,018	-1.42(-3.53%)
Aug 05, 2009	39.36	40.46	38.43	40.25	19,695,320	+1.32(+3.40%)
Aug 04, 2009	38.02	39.13	37.95	38.93	16,318,158	+0.42(+1.09%)
Aug 03, 2009	36.83	38.62	36.57	38.51	23,099,360	+2.94(+8.28%)
Jul 31, 2009	34.57	35.96	34.44	35.56	11,995,691	+1.02(+2.95%)
Jul 30, 2009	34.35	35.27	34.00	34.54	14,143,985	+1.00(+2.99%)
Jul 29, 2009	34.94	35.07	33.29	33.54	21,989,616	-2.56(-7.09%)
Jul 28, 2009	35.44	36.62	35.11	36.10	22,805,820	-0.55(-1.51%)
Jul 27, 2009	36.50	37.33	36.19	36.65	11,826,744	+0.22(+0.61%)
Jul 24, 2009	35.25	36.46	35.11	36.43	12,045,547	+0.98(+2.75%)
Jul 23, 2009	33.99	35.75	33.83	35.45	14,674,518	+1.34(+3.93%)
Jul 22, 2009	34.13	35.04	33.80	34.11	14,361,223	-0.79(-2.26%)
Jul 21, 2009	36.32	36.33	33.53	34.90	20,266,428	-0.42(-1.19%)
Jul 20, 2009	34.23	35.41	34.04	35.32	21,370,284	+1.84(+5.51%)
Jul 17, 2009	32.62	34.00	32.48	33.48	18,048,700	+0.83(+2.55%)
Jul 16, 2009	31.42	32.94	31.21	32.65	15,704,010	+1.31(+4.17%)
Jul 15, 2009	30.33	31.49	29.88	31.34	14,420,600	+2.20(+7.55%)
Jul 14, 2009	28.77	29.41	28.55	29.14	12,826,541	+0.83(+2.94%)
Jul 13, 2009	27.24	28.35	27.21	28.31	11,792,367	+0.78(+2.83%)
Jul 10, 2009	27.73	27.97	26.84	27.53	12,464,621	-0.55(-1.98%)
Jul 09, 2009	28.36	28.74	27.91	28.08	15,519,685	+0.80(+2.92%)
Jul 08, 2009	28.36	28.88	26.26	27.29	23,689,764	-1.01(-3.57%)
Jul 07, 2009	28.90	29.35	28.14	28.30	16,062,233	-0.36(-1.25%)
Jul 06, 2009	29.52	29.89	28.17	28.66	17,166,434	-1.76(-5.79%)
Jul 02, 2009	30.44	31.18	29.97	30.42	10,557,521	-0.71(-2.27%)
Jul 01, 2009	32.53	32.90	30.96	31.12	14,727,931	-0.85(-2.66%)
Jun 30, 2009	33.12	33.50	31.83	31.97	12,816,848	-1.14(-3.43%)
Jun 29, 2009	33.45	33.82	32.88	33.11	18,339,970	+0.09(+0.27%)
Jun 26, 2009	32.01	33.46	31.90	33.02	17,746,082	+0.85(+2.64%)
Jun 25, 2009	31.47	32.28	31.30	32.17	11,513,696	+0.74(+2.36%)
Jun 24, 2009	31.61	32.47	30.97	31.43	16,040,292	+0.53(+1.71%)
Jun 23, 2009	30.67	31.40	29.63	30.90	20,247,114	+0.38(+1.23%)
Jun 22, 2009	32.70	33.09	30.42	30.52	16,418,965	-3.09(-9.18%)
Jun 19, 2009	33.71	33.99	33.11	33.61	14,974,669	+0.67(+2.04%)
Jun 18, 2009	32.52	33.35	31.83	32.94	15,132,259	+0.59(+1.83%)
Jun 17, 2009	32.42	33.14	31.33	32.35	21,037,122	-0.48(-1.47%)
Jun 16, 2009	34.16	34.77	32.27	32.83	20,827,204	-0.36(-1.08%)
Jun 15, 2009	34.01	34.20	33.11	33.19	18,834,150	-1.99(-5.65%)
Jun 12, 2009	36.61	36.83	34.71	35.18	29,883,766	-2.25(-6.00%)
Jun 11, 2009	36.04	38.60	35.96	37.42	34,852,056	+1.52(+4.24%)
Jun 10, 2009	35.09	35.97	34.46	35.90	27,626,904	+2.07(+6.11%)
Jun 09, 2009	32.52	34.02	32.31	33.84	21,112,594	+2.47(+7.87%)
Jun 08, 2009	30.58	31.69	30.47	31.37	16,602,862	-1.03(-3.18%)
Jun 05, 2009	32.54	33.33	31.61	32.39	21,480,250	+0.56(+1.77%)
Jun 04, 2009	30.81	32.27	30.29	31.83	15,626,475	+1.43(+4.71%)
Jun 03, 2009	33.01	32.14	29.87	30.40	19,000,422	-2.19(-6.73%)
Jun 02, 2009	33.01	33.85	32.33	32.59	16,790,962	-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.