Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.89	40.22	39.45	40.03	905,826	-0.23(-0.56%)
Aug 28, 2009	40.81	40.81	40.10	40.25	955,362	-0.20(-0.49%)
Aug 27, 2009	39.45	41.07	39.45	40.45	1,670,745	+1.34(+3.42%)
Aug 26, 2009	39.18	39.43	38.93	39.12	981,879	-0.06(-0.16%)
Aug 25, 2009	39.19	39.44	38.88	39.18	1,423,209	+0.26(+0.67%)
Aug 24, 2009	38.58	39.48	38.18	38.92	1,304,795	+0.31(+0.81%)
Aug 21, 2009	37.95	38.71	37.75	38.60	877,091	+1.03(+2.75%)
Aug 20, 2009	37.28	37.63	37.07	37.57	1,235,463	+0.53(+1.43%)
Aug 19, 2009	36.92	37.37	36.88	37.04	1,373,671	-0.33(-0.88%)
Aug 18, 2009	37.16	37.43	37.05	37.37	864,677	+0.24(+0.66%)
Aug 17, 2009	37.25	37.63	36.45	37.12	1,085,539	-0.92(-2.42%)
Aug 14, 2009	38.60	38.68	37.47	38.05	1,912,190	-0.42(-1.09%)
Aug 13, 2009	37.69	38.69	36.99	38.46	1,353,991	-0.94(-2.38%)
Aug 12, 2009	38.18	39.70	38.06	39.40	1,026,163	+1.24(+3.26%)
Aug 11, 2009	38.51	38.62	37.80	38.16	1,072,843	-0.57(-1.48%)
Aug 10, 2009	38.96	39.03	38.36	38.73	713,199	-0.59(-1.50%)
Aug 07, 2009	38.65	39.58	38.38	39.32	1,002,502	+0.99(+2.59%)
Aug 06, 2009	38.04	38.69	37.92	38.33	1,701,537	+0.38(+1.01%)
Aug 05, 2009	38.12	38.35	37.65	37.95	965,922	+0.07(+0.18%)
Aug 04, 2009	37.35	38.17	37.19	37.88	1,688,563	+0.25(+0.67%)
Aug 03, 2009	37.16	37.92	36.79	37.63	1,540,929	+0.94(+2.56%)
Jul 31, 2009	37.12	37.56	36.63	36.69	1,639,640	-0.28(-0.75%)
Jul 30, 2009	36.54	37.86	36.09	36.97	2,444,740	+1.96(+5.61%)
Jul 29, 2009	34.31	35.15	33.84	35.00	2,316,487	+0.57(+1.64%)
Jul 28, 2009	34.12	34.66	34.09	34.44	2,779,445	+0.05(+0.15%)
Jul 27, 2009	34.65	34.66	34.06	34.39	3,845,505	-1.03(-2.92%)
Jul 24, 2009	36.12	36.38	35.10	35.42	506	-0.96(-2.65%)
Jul 23, 2009	36.49	36.51	35.88	36.39	1,591,776	-0.02(-0.05%)
Jul 22, 2009	36.12	36.73	36.11	36.40	834,038	-0.03(-0.10%)
Jul 21, 2009	36.20	36.49	36.04	36.44	929,810	+0.43(+1.21%)
Jul 20, 2009	35.72	36.08	35.27	36.00	1,192,917	+0.41(+1.15%)
Jul 17, 2009	35.89	36.05	35.30	35.59	1,944,070	-0.32(-0.90%)
Jul 16, 2009	35.58	36.02	35.27	35.92	1,387,348	+0.16(+0.44%)
Jul 15, 2009	35.44	35.90	35.44	35.76	1,167,490	+0.39(+1.11%)
Jul 14, 2009	34.78	35.43	34.65	35.37	1,181,679	+0.62(+1.78%)
Jul 13, 2009	33.96	34.75	33.94	34.75	990,537	+1.01(+2.99%)
Jul 10, 2009	33.55	33.92	33.34	33.74	902,902	+0.00(+0.00%)
Jul 09, 2009	34.15	34.39	33.62	33.74	836,542	-0.24(-0.72%)
Jul 08, 2009	33.60	34.10	33.29	33.99	1,572,008	+0.58(+1.74%)
Jul 07, 2009	34.91	34.94	33.40	33.40	3,139,114	-1.66(-4.74%)
Jul 06, 2009	34.70	35.10	34.43	35.06	1,087,130	+0.11(+0.32%)
Jul 02, 2009	35.97	35.97	34.94	34.95	1,292,336	-1.61(-4.40%)
Jul 01, 2009	36.40	36.79	36.26	36.56	973,138	+0.28(+0.77%)
Jun 30, 2009	36.50	36.76	36.05	36.28	944,613	-0.41(-1.11%)
Jun 29, 2009	36.26	36.81	36.26	36.69	961,352	+0.57(+1.56%)
Jun 26, 2009	36.59	36.78	35.84	36.12	1,142,170	-0.55(-1.49%)
Jun 25, 2009	36.57	36.68	36.20	36.67	1,439,957	+0.50(+1.39%)
Jun 24, 2009	36.62	36.97	35.93	36.17	1,185,501	-0.27(-0.74%)
Jun 23, 2009	36.49	36.89	35.97	36.44	1,570,217	-0.45(-1.23%)
Jun 22, 2009	37.74	37.74	36.89	36.89	1,865,900	-1.10(-2.88%)
Jun 19, 2009	38.25	38.47	37.85	37.98	1,504,747	-0.09(-0.23%)
Jun 18, 2009	38.00	38.32	37.97	38.07	1,157,585	+0.04(+0.11%)
Jun 17, 2009	37.78	38.39	37.57	38.03	1,009,664	+0.20(+0.53%)
Jun 16, 2009	38.43	38.73	37.78	37.83	1,150,669	-0.43(-1.14%)
Jun 15, 2009	38.98	39.08	38.12	38.26	1,479,486	-1.12(-2.85%)
Jun 12, 2009	38.84	39.41	38.69	39.38	1,559,634	+0.55(+1.41%)
Jun 11, 2009	39.56	39.87	38.75	38.84	2,016,691	-0.77(-1.95%)
Jun 10, 2009	40.38	40.55	38.99	39.61	1,760,287	-0.33(-0.83%)
Jun 09, 2009	40.45	40.56	39.69	39.94	2,089,945	-0.44(-1.10%)
Jun 08, 2009	40.69	40.85	40.00	40.38	3,042,729	-1.42(-3.39%)
Jun 05, 2009	41.50	42.69	41.50	41.80	2,065,088	+0.34(+0.82%)
Jun 04, 2009	39.64	41.60	39.64	41.46	3,096,156	+1.86(+4.70%)
Jun 03, 2009	39.65	40.15	39.31	39.60	1,900,894	-0.63(-1.58%)
Jun 02, 2009	39.11	40.38	38.80	40.24	2,267,738	+1.13(+2.89%)

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.