Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	37.49	37.50	36.71	37.41	1,319,569	-0.54(-1.42%)
Aug 28, 2009	38.54	38.73	37.72	37.95	1,420,603	-0.25(-0.64%)
Aug 27, 2009	38.38	38.66	37.65	38.19	1,313,274	-0.08(-0.20%)
Aug 26, 2009	38.75	38.75	38.00	38.27	1,439,255	-0.42(-1.09%)
Aug 25, 2009	38.57	39.25	38.19	38.69	1,997,968	+0.45(+1.19%)
Aug 24, 2009	38.12	38.82	38.02	38.24	1,402,201	+0.19(+0.51%)
Aug 21, 2009	37.65	38.38	37.40	38.05	2,436,310	+0.68(+1.81%)
Aug 20, 2009	37.05	37.59	37.03	37.37	1,289,833	+0.37(+1.00%)
Aug 19, 2009	36.59	37.23	36.28	37.00	959,175	+0.01(+0.02%)
Aug 18, 2009	36.21	37.11	36.11	36.99	1,436,875	+0.97(+2.70%)
Aug 17, 2009	36.55	36.90	35.82	36.02	1,076,732	-1.35(-3.62%)
Aug 14, 2009	38.22	38.26	37.06	37.38	1,149,031	-0.76(-1.99%)
Aug 13, 2009	38.24	38.41	37.48	38.13	1,640,865	+0.31(+0.81%)
Aug 12, 2009	36.55	38.19	36.52	37.83	2,455,409	+1.41(+3.89%)
Aug 11, 2009	36.75	36.89	36.06	36.41	1,878,960	-0.51(-1.39%)
Aug 10, 2009	37.28	37.68	36.48	36.92	2,589,248	-0.36(-0.96%)
Aug 07, 2009	36.47	37.34	36.03	37.28	2,684,046	+1.44(+4.01%)
Aug 06, 2009	35.90	36.12	35.41	35.85	1,606,372	+0.18(+0.49%)
Aug 05, 2009	36.60	36.79	35.41	35.67	1,982,706	-0.67(-1.85%)
Aug 04, 2009	35.72	36.85	35.72	36.34	2,208,564	+0.56(+1.56%)
Aug 03, 2009	34.21	35.90	34.05	35.78	4,062,822	+1.92(+5.67%)
Jul 31, 2009	34.95	35.36	33.78	33.87	3,697,766	-1.09(-3.11%)
Jul 30, 2009	35.02	36.60	34.42	34.95	5,266,405	-0.98(-2.72%)
Jul 29, 2009	36.07	36.25	35.49	35.93	1,813,635	-0.44(-1.20%)
Jul 28, 2009	36.40	36.68	35.85	36.37	1,298,167	-0.23(-0.63%)
Jul 27, 2009	36.62	36.82	36.17	36.60	1,728,707	-0.06(-0.17%)
Jul 24, 2009	36.42	36.79	35.85	36.66	3,884	-0.05(-0.15%)
Jul 23, 2009	36.04	36.75	35.71	36.71	2,288,485	+0.71(+1.98%)
Jul 22, 2009	35.82	36.60	35.21	36.00	2,062,321	+0.26(+0.73%)
Jul 21, 2009	35.74	36.64	34.92	35.74	3,362,429	+0.63(+1.81%)
Jul 20, 2009	34.45	35.62	34.00	35.10	2,763,799	+1.09(+3.22%)
Jul 17, 2009	34.02	34.48	33.81	34.01	1,601,266	-0.15(-0.43%)
Jul 16, 2009	33.49	34.31	33.23	34.16	2,070,968	+0.60(+1.80%)
Jul 15, 2009	32.62	33.68	32.44	33.55	2,632,279	+1.37(+4.25%)
Jul 14, 2009	31.95	32.21	31.65	32.18	2,728,404	+0.35(+1.11%)
Jul 13, 2009	31.25	31.84	31.21	31.83	1,831,806	+0.72(+2.31%)
Jul 10, 2009	30.46	31.38	30.39	31.11	2,904,224	+0.37(+1.19%)
Jul 09, 2009	30.95	31.23	30.23	30.74	2,710,371	-0.05(-0.15%)
Jul 08, 2009	30.48	31.06	30.27	30.79	3,648,788	+0.21(+0.70%)
Jul 07, 2009	31.49	31.80	30.55	30.58	2,021,182	-0.93(-2.94%)
Jul 06, 2009	31.36	31.59	31.12	31.50	2,391,050	-0.31(-0.99%)
Jul 02, 2009	32.28	32.32	31.61	31.82	2,017,238	-0.96(-2.94%)
Jul 01, 2009	33.00	33.78	32.70	32.78	2,771,824	-0.08(-0.23%)
Jun 30, 2009	32.85	33.19	32.44	32.86	3,332,527	-0.03(-0.09%)
Jun 29, 2009	32.79	33.19	32.46	32.89	2,199,739	+0.20(+0.61%)
Jun 26, 2009	32.18	32.86	32.14	32.69	6,896,020	+0.44(+1.38%)
Jun 25, 2009	31.60	32.42	31.56	32.24	3,879,699	+0.85(+2.70%)
Jun 24, 2009	31.30	32.59	31.17	31.39	2,380,646	+0.17(+0.54%)
Jun 23, 2009	31.13	31.54	30.91	31.23	2,569,111	+0.22(+0.72%)
Jun 22, 2009	32.01	32.08	31.00	31.00	1,796,408	-1.50(-4.61%)
Jun 19, 2009	32.96	33.14	32.34	32.50	1,781,372	-0.19(-0.58%)
Jun 18, 2009	33.05	33.19	32.29	32.70	1,638,077	-0.28(-0.86%)
Jun 17, 2009	32.92	33.39	32.56	32.98	2,105,258	-0.22(-0.67%)
Jun 16, 2009	34.09	34.54	33.17	33.20	1,793,792	-0.81(-2.38%)
Jun 15, 2009	34.76	34.78	33.65	34.01	1,512,224	-1.32(-3.72%)
Jun 12, 2009	35.12	35.33	34.65	35.33	1,363,153	-0.02(-0.04%)
Jun 11, 2009	35.98	36.02	35.24	35.34	2,505,205	-0.57(-1.60%)
Jun 10, 2009	36.47	36.82	35.28	35.91	2,297,695	-0.23(-0.63%)
Jun 09, 2009	36.13	36.71	35.90	36.14	2,199,460	-0.21(-0.57%)
Jun 08, 2009	35.70	36.71	35.49	36.35	2,058,486	-0.20(-0.54%)
Jun 05, 2009	36.52	37.05	36.36	36.55	3,504,627	+0.73(+2.05%)
Jun 04, 2009	35.36	35.91	34.92	35.82	1,735,540	+0.53(+1.50%)
Jun 03, 2009	35.54	35.94	34.84	35.29	1,976,853	-0.64(-1.79%)
Jun 02, 2009	35.59	36.49	35.50	35.93	3,343,002	+0.24(+0.66%)

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.