Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.73	38.73	38.35	38.58	58,742	-0.48(-1.24%)
Aug 28, 2009	39.41	39.44	38.74	39.06	92,911	+0.10(+0.26%)
Aug 27, 2009	38.82	39.08	38.21	38.96	40,820	+0.12(+0.30%)
Aug 26, 2009	38.78	39.09	38.67	38.84	31,118	-0.07(-0.19%)
Aug 25, 2009	39.08	39.33	38.83	38.92	38,709	+0.08(+0.21%)
Aug 24, 2009	39.16	39.31	38.74	38.84	64,444	-0.11(-0.28%)
Aug 21, 2009	38.46	39.04	38.44	38.94	107,714	+0.71(+1.87%)
Aug 20, 2009	37.82	38.26	37.67	38.23	75,280	+0.30(+0.79%)
Aug 19, 2009	37.23	37.97	37.13	37.93	64,620	+0.33(+0.87%)
Aug 18, 2009	37.33	37.67	37.21	37.60	39,076	+0.42(+1.12%)
Aug 17, 2009	37.54	37.59	37.11	37.19	49,541	-1.00(-2.61%)
Aug 14, 2009	38.70	38.70	37.92	38.18	35,948	-0.57(-1.47%)
Aug 13, 2009	38.64	38.75	38.14	38.75	56,963	+0.37(+0.97%)
Aug 12, 2009	37.95	38.69	37.89	38.38	44,702	+0.45(+1.19%)
Aug 11, 2009	38.16	38.22	37.78	37.93	43,553	-0.37(-0.97%)
Aug 10, 2009	38.35	38.51	38.12	38.30	60,621	-0.13(-0.33%)
Aug 07, 2009	38.28	38.63	37.93	38.43	43,732	+0.70(+1.85%)
Aug 06, 2009	38.21	38.32	37.55	37.73	1,798,149	-0.38(-1.00%)
Aug 05, 2009	38.43	38.43	37.80	38.11	47,394	-0.18(-0.47%)
Aug 04, 2009	38.08	38.48	38.00	38.29	101,861	+0.09(+0.24%)
Aug 03, 2009	37.82	38.21	37.61	38.20	88,619	+0.76(+2.03%)
Jul 31, 2009	37.22	37.65	37.22	37.44	62,370	+0.06(+0.17%)
Jul 30, 2009	37.48	37.78	37.30	37.38	81,271	+0.33(+0.88%)
Jul 29, 2009	37.08	37.08	36.76	37.05	33,055	-0.23(-0.61%)
Jul 28, 2009	36.92	37.40	36.82	37.28	54,020	+0.05(+0.15%)
Jul 27, 2009	37.18	37.34	36.93	37.22	52,584	-0.08(-0.22%)
Jul 24, 2009	36.69	37.32	36.66	37.30	1,122	+0.24(+0.66%)
Jul 23, 2009	36.12	37.13	36.10	37.06	87,140	+0.91(+2.53%)
Jul 22, 2009	35.90	36.32	35.85	36.15	67,738	+0.13(+0.35%)
Jul 21, 2009	36.11	36.17	35.48	36.02	96,796	+0.18(+0.51%)
Jul 20, 2009	35.53	35.90	35.44	35.84	90,834	+0.61(+1.72%)
Jul 17, 2009	35.17	35.37	34.96	35.23	43,879	+0.00(+0.00%)
Jul 16, 2009	34.66	35.35	34.59	35.23	73,738	+0.49(+1.41%)
Jul 15, 2009	34.29	34.83	34.26	34.74	163,894	+0.91(+2.70%)
Jul 14, 2009	33.49	33.83	33.38	33.83	70,447	+0.40(+1.19%)
Jul 13, 2009	32.81	33.47	32.80	33.43	118,682	+0.56(+1.71%)
Jul 10, 2009	32.76	33.09	32.60	32.87	85,371	-0.04(-0.11%)
Jul 09, 2009	32.87	33.16	32.70	32.90	84,317	+0.24(+0.72%)
Jul 08, 2009	32.88	32.98	32.23	32.67	384,251	-0.14(-0.44%)
Jul 07, 2009	33.50	33.55	32.78	32.81	367,183	-0.71(-2.11%)
Jul 06, 2009	33.65	33.74	33.13	33.52	57,089	-0.42(-1.23%)
Jul 02, 2009	34.41	34.47	33.91	33.94	69,039	-0.93(-2.67%)
Jul 01, 2009	35.02	35.32	34.86	34.87	49,158	+0.05(+0.13%)
Jun 30, 2009	35.14	35.26	34.59	34.82	77,171	-0.20(-0.57%)
Jun 29, 2009	34.91	35.14	34.57	35.02	72,229	+0.25(+0.73%)
Jun 26, 2009	34.72	34.90	34.60	34.77	93,640	-0.08(-0.23%)
Jun 25, 2009	34.41	34.85	34.36	34.85	89,824	+0.88(+2.59%)
Jun 24, 2009	33.74	34.26	33.73	33.97	96,481	+0.46(+1.38%)
Jun 23, 2009	33.61	33.71	33.15	33.51	64,463	-0.01(-0.03%)
Jun 22, 2009	34.48	34.48	33.52	33.52	79,922	-1.29(-3.72%)
Jun 19, 2009	35.00	35.10	34.64	34.81	58,358	+0.16(+0.47%)
Jun 18, 2009	34.59	34.73	34.24	34.65	74,960	+0.10(+0.29%)
Jun 17, 2009	34.43	34.87	34.16	34.55	131,853	+0.02(+0.05%)
Jun 16, 2009	35.36	35.45	34.43	34.53	53,619	-0.62(-1.75%)
Jun 15, 2009	35.72	35.72	34.91	35.15	77,605	-0.88(-2.44%)
Jun 12, 2009	35.94	36.06	35.55	36.03	275,891	-0.12(-0.33%)
Jun 11, 2009	36.04	36.46	35.93	36.15	107,980	+0.24(+0.66%)
Jun 10, 2009	36.44	36.44	35.40	35.91	164,371	-0.06(-0.18%)
Jun 09, 2009	35.57	36.21	35.57	35.97	121,457	+0.54(+1.53%)
Jun 08, 2009	35.52	35.67	34.95	35.43	110,789	-0.28(-0.79%)
Jun 05, 2009	36.35	36.35	35.41	35.71	143,259	-0.07(-0.20%)
Jun 04, 2009	35.81	35.85	35.33	35.78	120,402	+0.28(+0.79%)
Jun 03, 2009	35.90	36.01	35.14	35.50	140,359	-0.71(-1.95%)
Jun 02, 2009	36.01	36.43	35.92	36.21	166,170	+0.06(+0.18%)

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.