Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.39	40.78	40.11	40.58	17,572,418	-0.51(-1.24%)
Aug 28, 2009	41.22	41.30	40.42	41.09	16,195,412	+0.27(+0.66%)
Aug 27, 2009	40.50	40.90	39.64	40.82	18,505,088	+0.32(+0.79%)
Aug 26, 2009	40.23	40.50	39.86	40.50	13,740,805	+0.18(+0.45%)
Aug 25, 2009	40.24	40.67	39.91	40.32	18,848,974	+0.44(+1.10%)
Aug 24, 2009	40.58	40.69	39.77	39.88	19,081,216	-0.23(-0.57%)
Aug 21, 2009	39.72	40.92	39.48	40.11	26,083,772	+0.87(+2.22%)
Aug 20, 2009	37.74	39.27	37.70	39.24	26,163,152	+1.53(+4.06%)
Aug 19, 2009	37.34	37.92	37.13	37.71	22,567,752	-0.28(-0.74%)
Aug 18, 2009	37.68	38.39	37.45	37.99	22,530,178	+0.01(+0.03%)
Aug 17, 2009	38.02	38.20	37.32	37.98	34,474,968	-1.53(-3.87%)
Aug 14, 2009	39.62	39.71	38.65	39.51	20,852,086	-0.36(-0.90%)
Aug 13, 2009	40.08	40.28	39.36	39.87	22,389,272	+0.19(+0.48%)
Aug 12, 2009	39.37	40.43	39.37	39.68	26,769,632	+0.26(+0.66%)
Aug 11, 2009	40.23	40.40	39.03	39.42	27,597,476	-1.20(-2.95%)
Aug 10, 2009	41.40	41.45	40.20	40.62	23,375,644	-0.82(-1.98%)
Aug 07, 2009	40.50	42.26	39.77	41.44	34,657,644	+1.84(+4.65%)
Aug 06, 2009	40.38	41.32	39.52	39.60	46,145,256	-0.25(-0.63%)
Aug 05, 2009	38.39	39.99	38.06	39.85	34,952,836	+1.75(+4.59%)
Aug 04, 2009	36.34	38.63	36.07	38.10	39,974,708	+1.58(+4.33%)
Aug 03, 2009	36.55	36.61	35.93	36.52	17,432,794	+0.67(+1.86%)
Jul 31, 2009	35.72	36.13	35.45	35.85	18,840,268	+0.04(+0.11%)
Jul 30, 2009	35.15	36.32	35.10	35.81	31,032,808	+1.20(+3.47%)
Jul 29, 2009	34.77	35.06	34.27	34.61	16,401,156	-0.50(-1.42%)
Jul 28, 2009	34.93	35.22	34.58	35.11	17,254,552	+0.07(+0.20%)
Jul 27, 2009	34.68	35.32	34.45	35.04	17,031,716	+0.44(+1.27%)
Jul 24, 2009	34.18	34.74	33.80	34.60	16,339,439	+0.30(+0.87%)
Jul 23, 2009	33.22	34.81	33.04	34.30	31,836,864	+1.15(+3.47%)
Jul 22, 2009	32.61	33.63	32.57	33.15	21,233,256	+0.03(+0.09%)
Jul 21, 2009	33.45	33.50	32.42	33.12	18,909,740	-0.07(-0.21%)
Jul 20, 2009	32.46	33.34	32.45	33.19	34,687,128	+1.04(+3.23%)
Jul 17, 2009	32.71	32.74	31.90	32.15	21,723,868	-0.77(-2.34%)
Jul 16, 2009	32.20	33.15	31.88	32.92	21,610,536	+0.42(+1.29%)
Jul 15, 2009	31.95	32.92	31.71	32.50	29,777,296	+1.08(+3.44%)
Jul 14, 2009	31.07	31.63	30.57	31.42	22,961,032	+0.36(+1.16%)
Jul 13, 2009	30.17	31.24	30.17	31.06	29,715,820	+1.18(+3.95%)
Jul 10, 2009	29.62	30.08	29.14	29.88	21,225,324	-0.05(-0.17%)
Jul 09, 2009	30.66	30.84	29.88	29.93	18,224,158	-0.49(-1.61%)
Jul 08, 2009	30.83	31.01	29.59	30.42	30,045,200	-0.30(-0.98%)
Jul 07, 2009	31.86	31.90	30.59	30.72	27,029,800	-1.18(-3.70%)
Jul 06, 2009	30.94	32.03	30.69	31.90	22,869,662	+0.65(+2.08%)
Jul 02, 2009	32.31	32.31	31.19	31.25	24,727,660	-1.49(-4.55%)
Jul 01, 2009	32.42	33.05	32.34	32.74	16,207,186	+0.32(+0.99%)
Jun 30, 2009	32.30	32.65	32.08	32.42	18,188,376	+0.21(+0.65%)
Jun 29, 2009	32.29	32.40	31.67	32.21	13,423,032	+0.08(+0.25%)
Jun 26, 2009	31.70	32.41	31.55	32.13	17,179,740	+0.28(+0.88%)
Jun 25, 2009	31.11	31.86	30.97	31.85	23,072,722	+0.50(+1.59%)
Jun 24, 2009	31.30	31.70	31.05	31.35	22,650,272	+0.04(+0.13%)
Jun 23, 2009	31.15	31.81	30.87	31.31	23,840,364	+0.27(+0.87%)
Jun 22, 2009	32.18	32.44	30.93	31.04	29,988,712	-1.67(-5.11%)
Jun 19, 2009	32.52	32.77	32.19	32.71	20,485,284	+0.35(+1.08%)
Jun 18, 2009	32.17	32.56	31.79	32.36	20,216,532	+0.16(+0.50%)
Jun 17, 2009	32.62	32.82	31.70	32.20	27,998,188	-0.46(-1.41%)
Jun 16, 2009	33.33	33.53	32.18	32.66	23,576,978	-0.47(-1.42%)
Jun 15, 2009	34.20	34.25	32.75	33.13	29,388,588	-1.56(-4.50%)
Jun 12, 2009	33.64	34.76	33.49	34.69	20,255,720	+0.95(+2.82%)
Jun 11, 2009	34.29	34.59	33.65	33.74	21,106,548	-0.64(-1.86%)
Jun 10, 2009	35.30	35.35	33.55	34.38	27,655,642	-0.67(-1.91%)
Jun 09, 2009	35.30	35.32	34.72	35.05	19,846,988	+0.04(+0.11%)
Jun 08, 2009	35.03	35.52	34.55	35.01	20,970,520	-0.13(-0.37%)
Jun 05, 2009	36.08	36.08	34.90	35.14	27,972,520	-0.45(-1.26%)
Jun 04, 2009	34.78	35.95	34.56	35.59	25,998,336	+1.02(+2.95%)
Jun 03, 2009	34.34	34.66	34.04	34.57	19,147,064	-0.08(-0.23%)
Jun 02, 2009	34.90	35.25	34.39	34.65	30,238,688	-0.52(-1.48%)

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.