Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	37.53	37.86	37.47	37.86	11,716,623	+0.11(+0.30%)
Aug 28, 2009	38.39	38.41	37.54	37.75	12,901,831	-0.73(-1.91%)
Aug 27, 2009	38.42	38.50	38.10	38.48	12,570,877	+0.11(+0.28%)
Aug 26, 2009	38.02	38.52	37.90	38.38	12,266,540	+0.37(+0.97%)
Aug 25, 2009	37.82	38.21	37.80	38.01	11,053,980	+0.36(+0.97%)
Aug 24, 2009	37.96	37.96	37.50	37.64	9,860,670	-0.24(-0.64%)
Aug 21, 2009	38.04	38.12	37.74	37.88	11,394,000	+0.09(+0.23%)
Aug 20, 2009	37.54	37.87	37.47	37.80	8,201,789	+0.33(+0.88%)
Aug 19, 2009	37.17	37.70	37.10	37.47	11,828,462	+0.26(+0.71%)
Aug 18, 2009	36.74	37.21	36.65	37.20	15,306,590	+0.24(+0.66%)
Aug 17, 2009	36.87	37.19	36.69	36.96	15,504,427	-0.25(-0.67%)
Aug 14, 2009	37.49	37.57	36.92	37.21	11,445,652	-0.34(-0.91%)
Aug 13, 2009	38.01	38.14	37.41	37.55	14,743,000	-0.32(-0.85%)
Aug 12, 2009	37.64	38.13	37.54	37.88	10,729,679	+0.16(+0.43%)
Aug 11, 2009	37.74	37.95	37.60	37.72	12,942,519	-0.17(-0.44%)
Aug 10, 2009	37.57	38.03	37.53	37.88	16,332,665	+0.72(+1.94%)
Aug 07, 2009	37.08	37.30	36.90	37.16	12,086,426	+0.24(+0.66%)
Aug 06, 2009	37.16	37.20	36.81	36.92	15,222,225	-0.17(-0.45%)
Aug 05, 2009	37.12	37.19	36.90	37.09	14,000,613	+0.06(+0.17%)
Aug 04, 2009	37.25	37.36	36.97	37.03	17,499,928	-0.16(-0.42%)
Aug 03, 2009	37.10	37.29	36.81	37.18	15,754,419	+0.11(+0.31%)
Jul 31, 2009	37.37	37.56	36.98	37.07	20,080,940	-0.36(-0.95%)
Jul 30, 2009	38.11	38.17	37.40	37.43	20,564,908	-0.55(-1.45%)
Jul 29, 2009	37.87	38.35	37.84	37.98	11,886,086	-0.04(-0.11%)
Jul 28, 2009	37.64	38.17	37.57	38.02	12,994,218	+0.41(+1.09%)
Jul 27, 2009	37.69	37.78	37.50	37.61	11,574,333	-0.15(-0.39%)
Jul 24, 2009	37.97	38.02	37.53	37.76	18,324,526	-0.01(-0.02%)
Jul 23, 2009	38.37	38.50	37.45	37.76	50,838,488	-1.84(-4.64%)
Jul 22, 2009	39.41	40.12	39.37	39.60	13,584,672	+0.13(+0.32%)
Jul 21, 2009	39.40	39.50	38.99	39.47	11,508,565	+0.24(+0.60%)
Jul 20, 2009	39.20	39.39	39.04	39.24	12,020,777	+0.30(+0.76%)
Jul 17, 2009	38.61	39.08	38.55	38.94	14,509,266	+0.42(+1.08%)
Jul 16, 2009	38.50	38.60	38.32	38.52	14,972,215	+0.09(+0.25%)
Jul 15, 2009	38.70	38.71	38.18	38.43	17,674,266	-0.26(-0.66%)
Jul 14, 2009	38.54	38.72	38.28	38.69	9,907,408	+0.13(+0.33%)
Jul 13, 2009	38.44	38.73	38.40	38.56	10,482,279	+0.15(+0.39%)
Jul 10, 2009	38.08	38.86	38.08	38.41	10,010,443	+0.19(+0.49%)
Jul 09, 2009	38.54	38.57	37.89	38.22	11,575,711	-0.18(-0.47%)
Jul 08, 2009	38.44	38.50	38.00	38.40	15,998,790	+0.16(+0.42%)
Jul 07, 2009	39.05	39.05	38.21	38.24	12,168,374	-0.80(-2.05%)
Jul 06, 2009	38.43	39.21	38.24	39.04	11,188,748	+0.36(+0.94%)
Jul 02, 2009	38.84	38.94	38.54	38.68	10,353,674	-0.52(-1.32%)
Jul 01, 2009	38.81	39.42	38.81	39.20	8,515,928	+0.49(+1.27%)
Jun 30, 2009	38.58	39.14	38.52	38.71	10,893,899	+0.18(+0.45%)
Jun 29, 2009	38.50	38.61	38.11	38.53	9,864,644	+0.15(+0.40%)
Jun 26, 2009	38.64	38.65	38.21	38.38	12,172,249	-0.31(-0.80%)
Jun 25, 2009	38.30	38.85	38.14	38.69	11,646,684	+0.78(+2.06%)
Jun 24, 2009	38.42	38.44	37.73	37.90	10,838,930	-0.31(-0.81%)
Jun 23, 2009	38.74	38.79	38.13	38.21	10,886,046	-0.30(-0.77%)
Jun 22, 2009	38.91	39.06	38.46	38.51	11,364,132	-0.65(-1.67%)
Jun 19, 2009	39.33	39.61	39.05	39.16	14,266,921	+0.01(+0.02%)
Jun 18, 2009	38.75	39.60	38.52	39.16	10,314,344	+0.53(+1.38%)
Jun 17, 2009	38.52	39.13	38.52	38.63	10,718,829	+0.20(+0.53%)
Jun 16, 2009	38.90	38.99	38.26	38.42	12,943,125	-0.48(-1.23%)
Jun 15, 2009	39.12	39.15	38.54	38.90	11,196,427	-0.39(-0.99%)
Jun 12, 2009	38.86	39.37	38.71	39.29	10,490,806	+0.46(+1.20%)
Jun 11, 2009	39.26	39.53	38.80	38.83	13,848,711	-0.46(-1.18%)
Jun 10, 2009	40.13	40.14	38.96	39.29	14,852,554	-0.48(-1.22%)
Jun 09, 2009	39.74	40.09	39.55	39.78	11,803,907	+0.24(+0.61%)
Jun 08, 2009	39.39	39.84	39.06	39.53	21,917,072	-0.77(-1.92%)
Jun 05, 2009	40.67	40.73	39.96	40.31	15,277,312	-0.25(-0.61%)
Jun 04, 2009	40.83	40.83	40.26	40.56	15,204,829	-0.50(-1.23%)
Jun 03, 2009	40.30	41.08	40.23	41.06	15,483,385	+0.41(+1.01%)
Jun 02, 2009	40.11	40.91	40.05	40.65	13,860,716	+0.36(+0.89%)

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.