Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.36	36.60	36.36	36.60	1,079	+0.05(+0.14%)
Aug 28, 2009	36.55	36.55	36.55	36.55	1,606	-0.10(-0.27%)
Aug 27, 2009	36.45	36.65	36.45	36.65	414	+0.69(+1.92%)
Aug 26, 2009	35.95	35.96	35.95	35.96	649	+0.06(+0.17%)
Aug 25, 2009	35.90	35.90	35.90	35.90	1,000	+0.25(+0.70%)
Aug 24, 2009	36.00	36.10	35.65	35.65	7,600	-0.15(-0.42%)
Aug 20, 2009	35.80	35.80	35.80	35.80	164	+0.15(+0.42%)
Aug 19, 2009	35.65	35.65	35.65	35.65	200	+0.70(+2.00%)
Aug 18, 2009	34.95	34.95	34.95	34.95	100	+0.69(+2.01%)
Aug 17, 2009	34.26	34.26	34.26	34.26	250	-1.23(-3.47%)
Aug 14, 2009	35.65	35.65	35.06	35.49	1,250	+0.37(+1.05%)
Aug 13, 2009	35.06	35.35	35.06	35.12	32,791	-0.13(-0.37%)
Aug 12, 2009	35.25	35.25	35.25	35.25	500	-0.49(-1.37%)
Aug 11, 2009	35.26	35.74	35.26	35.74	741	-0.02(-0.06%)
Aug 10, 2009	35.77	35.77	35.76	35.76	1,655	-0.43(-1.19%)
Aug 07, 2009	35.81	36.19	35.81	36.19	951	+0.49(+1.37%)
Aug 06, 2009	35.70	35.70	35.70	35.70	418	-0.31(-0.86%)
Aug 05, 2009	35.91	36.01	35.91	36.01	372	+0.51(+1.44%)
Aug 04, 2009	35.56	35.56	35.50	35.50	900	+0.00(+0.00%)
Jul 31, 2009		35.50	35.50	35.50	0	+0.05(+0.14%)
Jul 30, 2009	34.89	35.45	34.87	35.45	1,700	-0.08(-0.23%)
Jul 29, 2009	35.54	35.55	35.53	35.53	540	-0.03(-0.08%)
Jul 28, 2009	35.77	35.77	35.50	35.56	3,434	+0.13(+0.37%)
Jul 27, 2009	35.37	35.43	35.37	35.43	929	-0.19(-0.53%)
Jul 24, 2009	35.80	35.80	35.62	35.62	212	-0.13(-0.36%)
Jul 23, 2009	35.89	36.50	35.75	35.75	1,300	+0.20(+0.56%)
Jul 21, 2009		35.55	35.55	35.55	0	+0.35(+0.99%)
Jul 20, 2009	35.15	35.20	35.15	35.20	345	+0.49(+1.41%)
Jul 17, 2009	34.71	34.71	34.71	34.71	193	-0.13(-0.37%)
Jul 16, 2009	35.25	35.25	34.84	34.84	619	-0.11(-0.31%)
Jul 15, 2009	35.10	35.10	34.95	34.95	2,051	-0.15(-0.43%)
Jul 14, 2009	34.70	35.10	34.70	35.10	6,309	-1.15(-3.17%)
Jul 13, 2009	35.50	36.30	35.50	36.25	4,858	+0.25(+0.69%)
Jul 10, 2009	35.80	36.00	35.65	36.00	1,958	+0.16(+0.45%)
Jul 09, 2009	35.41	35.84	35.41	35.84	435	+0.18(+0.50%)
Jul 08, 2009	35.80	35.90	35.66	35.66	50,100	+0.55(+1.57%)
Jul 07, 2009	35.35	35.35	35.11	35.11	838	+0.02(+0.06%)
Jul 06, 2009	34.65	35.09	34.65	35.09	440	-0.46(-1.29%)
Jul 02, 2009	35.70	35.70	35.50	35.55	51,187	-0.49(-1.36%)
Jul 01, 2009	35.90	36.05	35.90	36.04	1,298	+0.45(+1.26%)
Jun 30, 2009	35.59	35.59	35.59	35.59	188	-0.11(-0.31%)
Jun 26, 2009	35.36	35.70	35.36	35.70	362	+0.45(+1.28%)
Jun 25, 2009	35.25	35.25	35.25	35.25	2,118	-0.20(-0.56%)
Jun 24, 2009	35.30	35.69	35.29	35.45	2,147	+0.75(+2.16%)
Jun 23, 2009	34.50	34.75	34.50	34.70	1,121	-0.05(-0.14%)
Jun 22, 2009	35.00	35.00	34.65	34.75	2,035	-0.30(-0.86%)
Jun 19, 2009	35.05	35.05	35.05	35.05	256	+0.10(+0.29%)
Jun 18, 2009	34.80	34.95	34.55	34.95	1,456	+0.50(+1.45%)
Jun 17, 2009	34.45	34.45	34.45	34.45	1,335	+0.48(+1.41%)
Jun 16, 2009	33.90	33.97	33.90	33.97	465	-0.53(-1.54%)
Jun 12, 2009	34.21	34.50	34.21	34.50	10,732	+0.20(+0.58%)
Jun 11, 2009	34.05	34.30	34.05	34.30	525	+0.94(+2.82%)
Jun 10, 2009	33.56	33.66	33.36	33.36	1,416	+0.06(+0.18%)
Jun 09, 2009	33.15	33.30	33.15	33.30	800	+0.53(+1.62%)
Jun 08, 2009	32.27	32.77	32.27	32.77	1,021	+0.53(+1.64%)
Jun 05, 2009	31.76	32.25	31.76	32.24	862	-0.27(-0.83%)
Jun 04, 2009	32.51	32.51	32.51	32.51	104	-1.15(-3.42%)
Jun 03, 2009	34.00	34.00	33.30	33.66	1,471	-1.14(-3.28%)
Jun 02, 2009	34.60	34.80	34.30	34.80	1,034	+0.20(+0.58%)

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.