Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	43.68	43.76	43.45	43.72	2,112,235	-0.39(-0.88%)
Aug 28, 2009	44.46	44.53	43.83	44.11	1,634,350	-0.04(-0.09%)
Aug 27, 2009	43.97	44.25	43.48	44.15	2,370,803	+0.12(+0.27%)
Aug 26, 2009	43.90	44.21	43.74	44.04	2,202,750	+0.00(+0.00%)
Aug 25, 2009	44.10	44.44	43.93	44.04	3,216,106	+0.12(+0.28%)
Aug 24, 2009	44.13	44.36	43.77	43.91	3,346,591	+0.00(+0.00%)
Aug 21, 2009	43.45	44.01	43.38	43.91	2,333,361	+0.76(+1.77%)
Aug 20, 2009	42.73	43.21	42.64	43.15	2,131,124	+0.44(+1.04%)
Aug 19, 2009	41.96	42.81	41.93	42.70	2,058,977	+0.37(+0.86%)
Aug 18, 2009	42.04	42.45	42.00	42.34	2,577,866	+0.29(+0.69%)
Aug 17, 2009	42.21	42.25	41.89	42.05	3,079,611	-1.00(-2.32%)
Aug 14, 2009	43.40	43.41	42.60	43.05	4,221,057	-0.37(-0.86%)
Aug 13, 2009	43.27	43.42	42.84	43.42	2,934,184	+0.34(+0.80%)
Aug 12, 2009	42.52	43.39	42.52	43.08	2,397,906	+0.50(+1.17%)
Aug 11, 2009	42.94	42.98	42.49	42.58	3,056,894	-0.55(-1.28%)
Aug 10, 2009	43.06	43.26	42.86	43.13	4,200,271	-0.10(-0.23%)
Aug 07, 2009	43.10	43.58	42.87	43.23	3,476,923	+0.55(+1.30%)
Aug 06, 2009	43.09	43.16	42.46	42.68	6,339,198	-0.23(-0.54%)
Aug 05, 2009	43.05	43.07	42.52	42.91	2,913,978	-0.11(-0.25%)
Aug 04, 2009	42.70	43.08	42.60	43.02	4,092,603	+0.19(+0.45%)
Aug 03, 2009	42.60	42.91	42.38	42.83	3,430,067	+0.66(+1.57%)
Jul 31, 2009	42.10	42.43	41.97	42.17	3,474,453	+0.06(+0.15%)
Jul 30, 2009	42.14	42.59	42.06	42.10	3,237,677	+0.45(+1.08%)
Jul 29, 2009	41.56	41.77	41.38	41.65	2,840,834	-0.23(-0.54%)
Jul 28, 2009	41.68	41.99	41.42	41.88	3,750,545	+0.05(+0.11%)
Jul 27, 2009	41.81	42.02	41.55	41.83	2,131,231	-0.02(-0.04%)
Jul 24, 2009	41.45	41.89	41.26	41.85	2,134,543	+0.19(+0.45%)
Jul 23, 2009	40.76	41.83	40.74	41.66	3,571,432	+0.87(+2.14%)
Jul 22, 2009	40.51	40.98	40.46	40.79	2,632,962	+0.07(+0.17%)
Jul 21, 2009	40.87	40.90	40.24	40.72	2,861,477	+0.18(+0.44%)
Jul 20, 2009	40.34	40.62	40.17	40.54	2,221,163	+0.39(+0.97%)
Jul 17, 2009	40.10	40.20	39.86	40.15	1,857,788	+0.05(+0.12%)
Jul 16, 2009	39.60	40.27	39.54	40.10	2,145,768	+0.36(+0.90%)
Jul 15, 2009	39.11	39.81	39.07	39.74	2,843,810	+1.12(+2.90%)
Jul 14, 2009	38.48	38.63	38.20	38.62	4,018,234	+0.23(+0.61%)
Jul 13, 2009	37.65	38.39	37.63	38.39	2,778,096	+0.91(+2.43%)
Jul 10, 2009	37.34	37.69	37.21	37.48	3,344,606	-0.10(-0.27%)
Jul 09, 2009	37.74	37.85	37.44	37.58	2,684,166	+0.10(+0.27%)
Jul 08, 2009	37.70	37.80	37.03	37.48	4,359,532	-0.05(-0.15%)
Jul 07, 2009	38.21	38.25	37.48	37.53	3,052,267	-0.73(-1.91%)
Jul 06, 2009	37.95	38.33	37.77	38.27	5,640,437	-0.05(-0.12%)
Jul 02, 2009	38.86	38.86	38.30	38.31	3,226,465	-1.32(-3.32%)
Jul 01, 2009	39.60	39.99	39.57	39.63	3,025,001	+0.18(+0.45%)
Jun 30, 2009	39.71	39.87	39.13	39.45	4,777,354	-0.23(-0.57%)
Jun 29, 2009	39.46	39.77	39.25	39.67	3,394,523	+0.37(+0.93%)
Jun 26, 2009	39.27	39.53	39.11	39.31	3,668,671	-0.12(-0.32%)
Jun 25, 2009	38.87	39.46	38.82	39.43	5,120,387	+0.87(+2.26%)
Jun 24, 2009	38.58	38.99	38.37	38.56	5,766,845	+0.29(+0.75%)
Jun 23, 2009	38.32	38.48	38.02	38.27	6,590,644	+0.05(+0.14%)
Jun 22, 2009	39.01	39.03	38.21	38.22	4,420,141	-1.18(-2.98%)
Jun 19, 2009	39.62	39.71	39.20	39.39	3,361,952	+0.14(+0.36%)
Jun 18, 2009	39.08	39.46	38.85	39.25	3,810,370	+0.23(+0.58%)
Jun 17, 2009	39.05	39.32	38.69	39.03	4,096,828	-0.02(-0.06%)
Jun 16, 2009	39.73	39.79	39.01	39.05	4,042,582	-0.58(-1.45%)
Jun 15, 2009	40.05	40.09	39.39	39.63	3,780,682	-0.96(-2.36%)
Jun 12, 2009	40.27	40.60	40.08	40.59	3,452,334	+0.09(+0.21%)
Jun 11, 2009	40.36	40.98	40.34	40.50	4,858,958	+0.26(+0.64%)
Jun 10, 2009	40.72	40.76	39.78	40.24	6,222,981	-0.14(-0.35%)
Jun 09, 2009	40.34	40.59	40.11	40.38	4,078,219	+0.21(+0.52%)
Jun 08, 2009	39.92	40.52	39.65	40.17	5,216,507	-0.13(-0.33%)
Jun 05, 2009	40.76	40.81	40.00	40.31	5,552,735	-0.05(-0.14%)
Jun 04, 2009	40.09	40.37	39.78	40.36	3,702,816	+0.40(+1.01%)
Jun 03, 2009	40.51	40.17	39.55	39.95	3,793,519	-0.55(-1.36%)
Jun 02, 2009	40.27	40.69	40.18	40.51	4,414,673	+0.05(+0.12%)

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.