Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	37.98	38.13	37.81	37.99	1,017,344	-0.07(-0.18%)
Aug 28, 2009	38.23	38.27	37.82	38.06	1,587,464	-0.12(-0.33%)
Aug 27, 2009	37.46	38.29	37.08	38.18	1,287,386	+1.04(+2.79%)
Aug 26, 2009	37.25	37.34	36.93	37.15	449,653	-0.12(-0.33%)
Aug 25, 2009	37.17	37.57	37.09	37.27	624,806	+0.30(+0.80%)
Aug 24, 2009	37.04	37.41	36.86	36.97	826,724	-0.18(-0.48%)
Aug 21, 2009	36.88	37.18	36.72	37.15	1,331,942	+0.67(+1.84%)
Aug 20, 2009	36.26	36.57	36.23	36.48	457,286	+0.23(+0.62%)
Aug 19, 2009	35.66	36.42	35.59	36.26	579,846	+0.41(+1.15%)
Aug 18, 2009	35.51	35.97	35.49	35.84	587,281	+0.14(+0.39%)
Aug 17, 2009	35.76	35.92	35.57	35.70	1,208,242	-0.85(-2.32%)
Aug 14, 2009	36.73	36.76	36.29	36.55	832,110	-0.43(-1.16%)
Aug 13, 2009	36.94	37.00	36.70	36.98	672,048	+0.30(+0.83%)
Aug 12, 2009	36.30	36.89	36.29	36.68	929,844	+0.27(+0.75%)
Aug 11, 2009	36.42	36.54	36.18	36.41	748,855	-0.41(-1.12%)
Aug 10, 2009	36.79	36.88	36.53	36.82	578,124	-0.10(-0.27%)
Aug 07, 2009	37.22	37.34	36.92	36.92	759,331	-0.09(-0.23%)
Aug 06, 2009	37.56	37.56	36.76	37.00	1,075,483	-0.34(-0.90%)
Aug 05, 2009	37.51	37.53	36.91	37.34	829,272	-0.31(-0.83%)
Aug 04, 2009	37.57	37.76	37.37	37.65	1,417,721	+0.32(+0.86%)
Aug 03, 2009	36.91	37.42	36.70	37.33	1,895,264	+0.52(+1.42%)
Jul 31, 2009	36.33	36.97	36.29	36.81	2,102,922	+0.86(+2.41%)
Jul 30, 2009	35.69	36.50	35.54	35.95	2,461,974	+0.98(+2.81%)
Jul 29, 2009	35.01	35.13	34.68	34.96	2,362,164	+0.29(+0.83%)
Jul 28, 2009	34.65	34.98	34.27	34.68	3,605,641	-0.50(-1.42%)
Jul 27, 2009	35.10	35.38	34.73	35.17	1,058,841	+0.03(+0.09%)
Jul 24, 2009	34.95	35.19	34.63	35.14	4,287	+0.02(+0.04%)
Jul 23, 2009	34.32	35.36	34.32	35.13	3,446,439	+0.56(+1.62%)
Jul 22, 2009	34.26	34.72	34.15	34.57	2,488,722	+0.35(+1.02%)
Jul 21, 2009	33.89	34.22	33.11	34.22	2,943,178	+0.48(+1.43%)
Jul 20, 2009	33.63	33.80	33.34	33.73	1,170,013	+0.34(+1.00%)
Jul 17, 2009	33.16	33.48	33.00	33.40	1,145,368	+0.19(+0.56%)
Jul 16, 2009	32.93	33.28	32.68	33.21	1,269,878	+0.32(+0.97%)
Jul 15, 2009	32.48	32.95	32.34	32.89	1,671,136	+1.31(+4.14%)
Jul 14, 2009	31.54	31.78	31.31	31.58	1,285,539	-0.39(-1.22%)
Jul 13, 2009	31.47	32.03	31.30	31.97	1,347,922	+0.80(+2.57%)
Jul 10, 2009	31.02	31.48	30.91	31.17	1,730,719	-0.14(-0.45%)
Jul 09, 2009	31.54	31.66	31.11	31.31	2,452,456	+0.96(+3.16%)
Jul 08, 2009	30.33	30.52	29.93	30.35	2,256,044	+0.85(+2.88%)
Jul 07, 2009	30.12	30.15	29.43	29.50	1,774,386	-0.84(-2.77%)
Jul 06, 2009	30.11	30.38	29.98	30.34	1,293,203	-0.35(-1.14%)
Jul 02, 2009	30.93	30.94	30.54	30.69	1,533,356	-0.76(-2.40%)
Jul 01, 2009	31.41	31.75	31.35	31.45	1,617,151	+0.14(+0.45%)
Jun 30, 2009	31.58	31.74	31.13	31.31	1,694,583	-0.33(-1.03%)
Jun 29, 2009	31.15	31.69	31.02	31.64	2,304,335	+0.69(+2.24%)
Jun 26, 2009	31.03	31.17	30.72	30.94	1,606,619	-0.25(-0.80%)
Jun 25, 2009	30.92	31.35	30.85	31.19	2,831,853	+0.09(+0.28%)
Jun 24, 2009	31.17	31.75	30.93	31.11	2,960,843	+0.26(+0.86%)
Jun 23, 2009	30.66	30.99	30.46	30.84	1,654,699	+0.48(+1.56%)
Jun 22, 2009	30.69	30.76	30.35	30.37	2,209,371	-0.85(-2.72%)
Jun 19, 2009	31.38	31.53	31.19	31.22	1,580,297	+0.07(+0.23%)
Jun 18, 2009	31.21	31.52	31.11	31.15	2,252,267	-0.11(-0.35%)
Jun 17, 2009	31.37	31.48	30.99	31.26	3,991,791	+0.32(+1.03%)
Jun 16, 2009	31.64	31.69	30.94	30.94	1,931,771	-0.41(-1.29%)
Jun 15, 2009	31.75	31.78	31.03	31.34	2,552,888	-0.98(-3.04%)
Jun 12, 2009	32.00	32.37	31.96	32.32	2,476,401	-0.55(-1.68%)
Jun 11, 2009	32.60	33.15	32.57	32.88	2,476,957	+0.12(+0.36%)
Jun 10, 2009	33.09	33.12	32.35	32.76	3,184,861	-0.60(-1.80%)
Jun 09, 2009	33.16	33.56	33.09	33.36	1,322,745	+0.21(+0.63%)
Jun 08, 2009	32.73	33.40	32.69	33.15	2,422,393	+0.22(+0.66%)
Jun 05, 2009	33.32	33.41	32.74	32.93	3,639,225	-0.82(-2.42%)
Jun 04, 2009	33.59	33.80	33.18	33.75	3,992,641	-0.51(-1.50%)
Jun 03, 2009	34.06	34.33	33.96	34.26	2,014,504	-0.69(-1.98%)
Jun 02, 2009	34.49	35.07	34.41	34.96	3,587,603	+0.72(+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.