Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	37.68	37.78	37.49	37.71	2,720,784	-0.29(-0.76%)
Aug 28, 2009	38.36	38.41	37.79	38.00	1,693,374	-0.04(-0.11%)
Aug 27, 2009	37.99	38.13	37.53	38.04	3,112,075	+0.09(+0.24%)
Aug 26, 2009	37.87	38.15	37.81	37.95	2,566,287	-0.07(-0.18%)
Aug 25, 2009	38.06	38.26	37.89	38.02	3,378,221	+0.09(+0.24%)
Aug 24, 2009	38.07	38.18	37.77	37.93	3,167,683	-0.03(-0.07%)
Aug 21, 2009	37.62	37.96	37.41	37.95	6,864,417	+0.54(+1.44%)
Aug 20, 2009	37.02	37.45	36.94	37.41	2,547,919	+0.35(+0.96%)
Aug 19, 2009	36.69	37.09	36.39	37.06	3,431,451	+0.36(+0.99%)
Aug 18, 2009	36.52	36.82	36.41	36.69	3,995,197	+0.24(+0.66%)
Aug 17, 2009	36.60	36.68	36.35	36.45	5,016,873	-0.77(-2.08%)
Aug 14, 2009	37.53	37.58	36.90	37.22	2,942,638	-0.33(-0.88%)
Aug 13, 2009	37.46	37.55	37.12	37.55	3,409,666	+0.24(+0.63%)
Aug 12, 2009	36.88	37.59	36.88	37.32	2,773,337	+0.42(+1.14%)
Aug 11, 2009	37.06	37.17	36.85	36.89	3,273,023	-0.35(-0.95%)
Aug 10, 2009	37.18	37.31	37.00	37.25	3,470,187	-0.12(-0.32%)
Aug 07, 2009	37.17	37.55	37.06	37.37	3,510,592	+0.41(+1.10%)
Aug 06, 2009	37.25	37.33	36.79	36.96	6,597,076	-0.19(-0.50%)
Aug 05, 2009	37.45	37.48	36.97	37.15	4,585,856	-0.14(-0.39%)
Aug 04, 2009	37.38	37.52	37.22	37.29	4,556,685	-0.12(-0.31%)
Aug 03, 2009	37.22	37.47	37.03	37.41	3,673,788	+0.41(+1.11%)
Jul 31, 2009	37.00	37.27	36.90	37.00	6,126,440	+0.01(+0.02%)
Jul 30, 2009	37.11	37.43	36.96	36.99	3,332,859	+0.29(+0.78%)
Jul 29, 2009	36.52	36.77	36.46	36.70	2,857,328	-0.12(-0.32%)
Jul 28, 2009	36.63	36.84	36.38	36.82	5,998,700	+0.14(+0.37%)
Jul 27, 2009	36.77	36.88	36.48	36.68	2,952,804	-0.19(-0.53%)
Jul 24, 2009	36.46	36.88	36.34	36.88	2,844,930	+0.17(+0.46%)
Jul 23, 2009	36.04	36.89	36.03	36.71	4,593,222	+0.63(+1.76%)
Jul 22, 2009	36.02	36.24	35.92	36.08	5,448,837	-0.01(-0.02%)
Jul 21, 2009	36.13	36.15	35.62	36.08	6,329,504	+0.18(+0.49%)
Jul 20, 2009	35.75	35.94	35.55	35.91	2,900,498	+0.34(+0.95%)
Jul 17, 2009	35.47	35.57	35.26	35.57	2,205,093	+0.09(+0.26%)
Jul 16, 2009	35.02	35.54	34.96	35.48	2,680,911	+0.43(+1.23%)
Jul 15, 2009	34.59	35.10	34.51	35.05	4,042,405	+0.90(+2.62%)
Jul 14, 2009	34.05	34.19	33.83	34.15	2,342,566	+0.16(+0.47%)
Jul 13, 2009	33.43	33.99	33.41	33.99	2,413,565	+0.64(+1.92%)
Jul 10, 2009	33.17	33.55	33.07	33.35	3,679,042	+0.03(+0.08%)
Jul 09, 2009	33.54	33.59	33.25	33.32	3,638,696	+0.00(+0.00%)
Jul 08, 2009	33.37	33.47	32.99	33.32	4,651,907	+0.09(+0.28%)
Jul 07, 2009	33.83	33.87	33.17	33.23	3,270,710	-0.63(-1.87%)
Jul 06, 2009	33.58	33.90	33.47	33.86	4,034,338	-0.09(-0.27%)
Jul 02, 2009	34.29	34.33	33.87	33.96	3,086,802	-0.90(-2.59%)
Jul 01, 2009	34.83	35.13	34.80	34.86	3,723,016	+0.21(+0.61%)
Jun 30, 2009	34.88	35.04	34.46	34.65	3,302,406	-0.23(-0.65%)
Jun 29, 2009	34.70	34.99	34.53	34.88	3,115,718	+0.13(+0.36%)
Jun 26, 2009	34.63	34.80	34.48	34.75	5,837,442	+0.03(+0.10%)
Jun 25, 2009	34.31	34.77	34.25	34.72	2,705,128	+0.81(+2.39%)
Jun 24, 2009	33.88	34.30	33.75	33.91	4,648,254	+0.28(+0.83%)
Jun 23, 2009	33.79	33.82	33.43	33.63	5,101,000	-0.11(-0.33%)
Jun 22, 2009	34.37	34.37	33.64	33.74	4,775,774	-0.93(-2.68%)
Jun 19, 2009	34.76	34.95	34.50	34.67	5,408,687	+0.22(+0.64%)
Jun 18, 2009	34.40	34.67	34.19	34.45	3,260,050	+0.08(+0.22%)
Jun 17, 2009	34.22	34.61	34.03	34.37	4,492,224	+0.11(+0.32%)
Jun 16, 2009	34.84	34.90	34.19	34.26	4,003,147	-0.51(-1.46%)
Jun 15, 2009	35.11	35.11	34.50	34.77	3,484,174	-0.65(-1.84%)
Jun 12, 2009	35.27	35.49	35.05	35.42	4,078,178	-0.09(-0.26%)
Jun 11, 2009	35.43	35.91	35.43	35.51	3,775,590	+0.02(+0.05%)
Jun 10, 2009	35.70	35.78	34.89	35.49	3,665,516	+0.00(+0.00%)
Jun 09, 2009	35.40	35.65	35.20	35.49	4,159,191	+0.26(+0.74%)
Jun 08, 2009	34.89	35.50	34.72	35.23	3,348,555	-0.21(-0.60%)
Jun 05, 2009	35.58	35.71	35.07	35.44	4,820,509	+0.11(+0.31%)
Jun 04, 2009	35.08	35.35	34.88	35.33	3,864,940	+0.28(+0.80%)
Jun 03, 2009	35.16	35.18	34.65	35.05	4,347,709	-0.41(-1.17%)
Jun 02, 2009	35.30	35.65	35.16	35.47	4,982,941	+0.02(+0.05%)

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.