Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	37.54	37.87	37.47	37.87	11,714,773	+0.11(+0.30%)
Aug 28, 2009	38.40	38.42	37.55	37.76	12,899,795	-0.73(-1.91%)
Aug 27, 2009	38.42	38.50	38.11	38.49	12,568,893	+0.11(+0.28%)
Aug 26, 2009	38.03	38.53	37.91	38.38	12,264,604	+0.37(+0.97%)
Aug 25, 2009	37.83	38.21	37.81	38.01	11,052,235	+0.36(+0.97%)
Aug 24, 2009	37.96	37.96	37.51	37.65	9,859,114	-0.24(-0.64%)
Aug 21, 2009	38.05	38.13	37.74	37.89	11,392,202	+0.09(+0.23%)
Aug 20, 2009	37.55	37.88	37.47	37.80	8,200,494	+0.33(+0.88%)
Aug 19, 2009	37.18	37.70	37.11	37.47	11,826,596	+0.26(+0.71%)
Aug 18, 2009	36.75	37.22	36.65	37.21	15,304,174	+0.24(+0.66%)
Aug 17, 2009	36.88	37.20	36.70	36.97	15,501,980	-0.25(-0.67%)
Aug 14, 2009	37.50	37.57	36.92	37.22	11,443,846	-0.34(-0.91%)
Aug 13, 2009	38.01	38.15	37.41	37.56	14,740,673	-0.32(-0.85%)
Aug 12, 2009	37.65	38.13	37.55	37.88	10,727,985	+0.16(+0.43%)
Aug 11, 2009	37.75	37.96	37.61	37.72	12,940,477	-0.17(-0.44%)
Aug 10, 2009	37.57	38.04	37.54	37.89	16,330,088	+0.72(+1.94%)
Aug 07, 2009	37.09	37.30	36.90	37.17	12,084,518	+0.24(+0.66%)
Aug 06, 2009	37.17	37.20	36.81	36.93	15,219,823	-0.17(-0.45%)
Aug 05, 2009	37.12	37.20	36.90	37.10	13,998,404	+0.06(+0.17%)
Aug 04, 2009	37.25	37.37	36.97	37.03	17,497,166	-0.16(-0.42%)
Aug 03, 2009	37.11	37.30	36.82	37.19	15,751,932	+0.11(+0.31%)
Jul 31, 2009	37.37	37.57	36.98	37.08	20,077,770	-0.36(-0.95%)
Jul 30, 2009	38.12	38.17	37.41	37.43	20,561,664	-0.55(-1.45%)
Jul 29, 2009	37.88	38.36	37.84	37.98	11,884,210	-0.04(-0.11%)
Jul 28, 2009	37.64	38.18	37.57	38.03	12,992,167	+0.41(+1.09%)
Jul 27, 2009	37.70	37.79	37.51	37.61	11,572,506	-0.15(-0.39%)
Jul 24, 2009	37.97	38.03	37.54	37.76	18,321,632	-0.01(-0.02%)
Jul 23, 2009	38.38	38.51	37.45	37.77	50,830,464	-1.84(-4.64%)
Jul 22, 2009	39.41	40.13	39.38	39.61	13,582,528	+0.13(+0.32%)
Jul 21, 2009	39.41	39.51	38.99	39.48	11,506,749	+0.24(+0.60%)
Jul 20, 2009	39.20	39.39	39.04	39.24	12,018,880	+0.30(+0.76%)
Jul 17, 2009	38.61	39.09	38.56	38.95	14,506,976	+0.42(+1.08%)
Jul 16, 2009	38.51	38.60	38.33	38.53	14,969,852	+0.09(+0.25%)
Jul 15, 2009	38.71	38.71	38.19	38.44	17,671,478	-0.26(-0.66%)
Jul 14, 2009	38.54	38.73	38.29	38.69	9,905,845	+0.13(+0.33%)
Jul 13, 2009	38.44	38.74	38.40	38.56	10,480,624	+0.15(+0.39%)
Jul 10, 2009	38.09	38.87	38.09	38.42	10,008,863	+0.19(+0.49%)
Jul 09, 2009	38.55	38.58	37.90	38.23	11,573,884	-0.18(-0.47%)
Jul 08, 2009	38.45	38.51	38.01	38.41	15,996,265	+0.16(+0.42%)
Jul 07, 2009	39.06	39.06	38.21	38.25	12,166,453	-0.80(-2.05%)
Jul 06, 2009	38.44	39.22	38.25	39.05	11,186,982	+0.36(+0.94%)
Jul 02, 2009	38.85	38.94	38.55	38.69	10,352,040	-0.52(-1.32%)
Jul 01, 2009	38.82	39.43	38.82	39.20	8,514,584	+0.49(+1.27%)
Jun 30, 2009	38.58	39.15	38.52	38.71	10,892,180	+0.18(+0.45%)
Jun 29, 2009	38.51	38.62	38.11	38.54	9,863,087	+0.15(+0.40%)
Jun 26, 2009	38.64	38.65	38.21	38.38	12,170,328	-0.31(-0.80%)
Jun 25, 2009	38.30	38.85	38.15	38.69	11,644,846	+0.78(+2.06%)
Jun 24, 2009	38.43	38.45	37.74	37.91	10,837,219	-0.31(-0.81%)
Jun 23, 2009	38.75	38.79	38.14	38.22	10,884,328	-0.30(-0.77%)
Jun 22, 2009	38.92	39.07	38.47	38.52	11,362,338	-0.65(-1.67%)
Jun 19, 2009	39.33	39.61	39.06	39.17	14,264,669	+0.01(+0.02%)
Jun 18, 2009	38.75	39.61	38.52	39.16	10,312,716	+0.53(+1.38%)
Jun 17, 2009	38.52	39.14	38.52	38.63	10,717,137	+0.20(+0.53%)
Jun 16, 2009	38.91	38.99	38.26	38.43	12,941,083	-0.48(-1.23%)
Jun 15, 2009	39.12	39.16	38.54	38.91	11,194,660	-0.39(-0.99%)
Jun 12, 2009	38.87	39.38	38.72	39.30	10,489,150	+0.46(+1.20%)
Jun 11, 2009	39.27	39.53	38.81	38.83	13,846,525	-0.46(-1.18%)
Jun 10, 2009	40.13	40.15	38.97	39.30	14,850,210	-0.48(-1.22%)
Jun 09, 2009	39.74	40.10	39.56	39.78	11,802,045	+0.24(+0.61%)
Jun 08, 2009	39.39	39.85	39.06	39.54	21,913,614	-0.77(-1.92%)
Jun 05, 2009	40.67	40.73	39.96	40.31	15,274,901	-0.25(-0.61%)
Jun 04, 2009	40.84	40.84	40.27	40.56	15,202,430	-0.51(-1.23%)
Jun 03, 2009	40.30	41.08	40.23	41.07	15,480,941	+0.41(+1.01%)
Jun 02, 2009	40.11	40.92	40.05	40.66	13,858,529	+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.