Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.47	38.62	38.29	38.47	1,004,472	-0.07(-0.18%)
Aug 28, 2009	38.72	38.76	38.30	38.54	1,567,378	-0.13(-0.33%)
Aug 27, 2009	37.94	38.78	37.55	38.67	1,271,097	+1.05(+2.79%)
Aug 26, 2009	37.72	37.82	37.41	37.62	443,964	-0.13(-0.33%)
Aug 25, 2009	37.64	38.05	37.57	37.75	616,901	+0.30(+0.80%)
Aug 24, 2009	37.51	37.89	37.33	37.45	816,264	-0.18(-0.48%)
Aug 21, 2009	37.35	37.66	37.19	37.63	1,315,090	+0.68(+1.84%)
Aug 20, 2009	36.73	37.04	36.69	36.95	451,500	+0.23(+0.62%)
Aug 19, 2009	36.11	36.89	36.05	36.72	572,510	+0.42(+1.15%)
Aug 18, 2009	35.96	36.43	35.94	36.30	579,850	+0.14(+0.39%)
Aug 17, 2009	36.22	36.38	36.03	36.16	1,192,955	-0.86(-2.32%)
Aug 14, 2009	37.20	37.23	36.75	37.02	821,582	-0.43(-1.16%)
Aug 13, 2009	37.42	37.47	37.17	37.46	663,545	+0.31(+0.83%)
Aug 12, 2009	36.76	37.36	36.75	37.15	918,079	+0.28(+0.75%)
Aug 11, 2009	36.89	37.01	36.64	36.87	739,380	-0.42(-1.12%)
Aug 10, 2009	37.27	37.35	37.00	37.29	570,809	-0.10(-0.27%)
Aug 07, 2009	37.70	37.82	37.39	37.39	749,724	-0.09(-0.23%)
Aug 06, 2009	38.04	38.04	37.23	37.48	1,061,875	-0.34(-0.90%)
Aug 05, 2009	37.99	38.02	37.38	37.82	818,779	-0.32(-0.83%)
Aug 04, 2009	38.06	38.24	37.85	38.13	1,399,784	+0.32(+0.86%)
Aug 03, 2009	37.38	37.90	37.17	37.81	1,871,284	+0.53(+1.42%)
Jul 31, 2009	36.80	37.45	36.75	37.28	2,076,315	+0.88(+2.41%)
Jul 30, 2009	36.15	36.97	36.00	36.41	2,430,824	+0.99(+2.81%)
Jul 29, 2009	35.46	35.58	35.13	35.41	2,332,277	+0.29(+0.83%)
Jul 28, 2009	35.10	35.43	34.71	35.12	3,560,021	-0.50(-1.42%)
Jul 27, 2009	35.55	35.84	35.18	35.62	1,045,444	+0.03(+0.09%)
Jul 24, 2009	35.40	35.64	35.07	35.59	4,233	+0.02(+0.04%)
Jul 23, 2009	34.76	35.81	34.76	35.58	3,402,833	+0.57(+1.62%)
Jul 22, 2009	34.70	35.17	34.59	35.01	2,457,234	+0.35(+1.02%)
Jul 21, 2009	34.32	34.66	33.53	34.65	2,905,940	+0.49(+1.43%)
Jul 20, 2009	34.06	34.24	33.76	34.17	1,155,210	+0.34(+1.00%)
Jul 17, 2009	33.59	33.91	33.42	33.83	1,130,876	+0.19(+0.56%)
Jul 16, 2009	33.35	33.71	33.10	33.64	1,253,811	+0.32(+0.97%)
Jul 15, 2009	32.89	33.38	32.75	33.31	1,649,992	+1.33(+4.14%)
Jul 14, 2009	31.94	32.18	31.71	31.99	1,269,273	-0.39(-1.22%)
Jul 13, 2009	31.88	32.44	31.70	32.38	1,330,868	+0.81(+2.57%)
Jul 10, 2009	31.42	31.88	31.31	31.57	1,708,821	-0.14(-0.45%)
Jul 09, 2009	31.95	32.07	31.51	31.71	2,421,427	+0.97(+3.16%)
Jul 08, 2009	30.72	30.91	30.31	30.74	2,227,500	+0.86(+2.88%)
Jul 07, 2009	30.50	30.54	29.81	29.88	1,751,936	-0.85(-2.77%)
Jul 06, 2009	30.50	30.77	30.36	30.73	1,276,841	-0.36(-1.14%)
Jul 02, 2009	31.32	31.33	30.93	31.09	1,513,955	-0.77(-2.40%)
Jul 01, 2009	31.81	32.16	31.75	31.85	1,596,690	+0.14(+0.45%)
Jun 30, 2009	31.99	32.15	31.53	31.71	1,673,142	-0.33(-1.03%)
Jun 29, 2009	31.55	32.10	31.42	32.04	2,275,180	+0.70(+2.24%)
Jun 26, 2009	31.43	31.57	31.11	31.34	1,586,291	-0.25(-0.80%)
Jun 25, 2009	31.32	31.75	31.25	31.59	2,796,023	+0.09(+0.28%)
Jun 24, 2009	31.57	32.15	31.32	31.51	2,923,381	+0.27(+0.86%)
Jun 23, 2009	31.05	31.39	30.85	31.24	1,633,763	+0.48(+1.57%)
Jun 22, 2009	31.09	31.16	30.74	30.76	2,181,417	-0.86(-2.72%)
Jun 19, 2009	31.78	31.93	31.59	31.62	1,560,303	+0.07(+0.23%)
Jun 18, 2009	31.61	31.92	31.51	31.55	2,223,770	-0.11(-0.35%)
Jun 17, 2009	31.77	31.88	31.39	31.66	3,941,286	+0.32(+1.03%)
Jun 16, 2009	32.05	32.10	31.33	31.33	1,907,330	-0.41(-1.29%)
Jun 15, 2009	32.15	32.18	31.43	31.74	2,520,587	-0.99(-3.04%)
Jun 12, 2009	32.41	32.78	32.37	32.74	2,445,068	-0.56(-1.68%)
Jun 11, 2009	33.02	33.57	32.99	33.30	2,445,617	+0.12(+0.36%)
Jun 10, 2009	33.51	33.54	32.76	33.18	3,144,564	-0.61(-1.80%)
Jun 09, 2009	33.58	33.99	33.51	33.79	1,306,009	+0.21(+0.63%)
Jun 08, 2009	33.15	33.83	33.11	33.57	2,391,744	+0.22(+0.66%)
Jun 05, 2009	33.75	33.84	33.16	33.35	3,593,180	-0.83(-2.42%)
Jun 04, 2009	34.02	34.24	33.60	34.18	3,942,125	-0.52(-1.50%)
Jun 03, 2009	34.50	34.77	34.39	34.70	1,989,016	-0.70(-1.98%)
Jun 02, 2009	34.93	35.52	34.85	35.40	3,542,211	+0.73(+2.12%)

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.