Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.88	38.95	38.67	38.92	3,348,656	-0.38(-0.98%)
Aug 28, 2009	39.57	39.65	39.02	39.31	1,613,447	+0.03(+0.07%)
Aug 27, 2009	39.23	39.44	38.68	39.28	2,243,408	+0.07(+0.17%)
Aug 26, 2009	39.03	39.38	38.84	39.21	1,949,821	-0.02(-0.06%)
Aug 25, 2009	39.27	39.63	39.11	39.24	2,279,965	+0.15(+0.39%)
Aug 24, 2009	39.34	39.58	38.94	39.08	2,465,450	+0.00(+0.00%)
Aug 21, 2009	38.60	39.17	38.51	39.08	3,581,174	+0.85(+2.24%)
Aug 20, 2009	37.83	38.30	37.79	38.23	1,515,781	+0.43(+1.15%)
Aug 19, 2009	37.14	37.95	37.09	37.79	2,202,836	+0.29(+0.77%)
Aug 18, 2009	37.23	37.61	37.19	37.50	1,919,949	+0.20(+0.54%)
Aug 17, 2009	37.39	37.41	37.06	37.30	2,533,475	-0.90(-2.35%)
Aug 14, 2009	38.58	38.61	37.77	38.20	2,123,615	-0.34(-0.88%)
Aug 13, 2009	38.37	38.56	37.97	38.54	2,670,160	+0.35(+0.93%)
Aug 12, 2009	37.64	38.47	37.63	38.18	1,976,884	+0.49(+1.31%)
Aug 11, 2009	38.26	38.26	37.63	37.69	2,460,290	-0.65(-1.70%)
Aug 10, 2009	38.31	38.55	38.10	38.34	2,983,853	-0.12(-0.30%)
Aug 07, 2009	38.25	38.84	38.08	38.46	2,052,797	+0.57(+1.49%)
Aug 06, 2009	38.24	38.33	37.65	37.89	7,595,510	-0.16(-0.42%)
Aug 05, 2009	38.06	38.17	37.56	38.05	6,034,745	+0.30(+0.80%)
Aug 04, 2009	37.55	38.00	37.43	37.75	2,578,794	+0.07(+0.18%)
Aug 03, 2009	37.38	37.75	37.23	37.68	2,826,215	+0.77(+2.08%)
Jul 31, 2009	36.83	37.18	36.64	36.92	3,424,564	+0.07(+0.18%)
Jul 30, 2009	36.79	37.21	36.69	36.85	4,031,920	+0.62(+1.70%)
Jul 29, 2009	36.29	36.47	36.00	36.24	2,223,617	-0.34(-0.93%)
Jul 28, 2009	36.46	36.76	36.21	36.58	4,811,219	-0.07(-0.18%)
Jul 27, 2009	36.50	36.79	36.34	36.64	3,009,907	+0.09(+0.26%)
Jul 24, 2009	36.16	36.55	35.98	36.55	3,226,339	+0.28(+0.78%)
Jul 23, 2009	35.42	36.44	35.37	36.26	2,484,481	+0.93(+2.65%)
Jul 22, 2009	35.05	35.58	34.98	35.33	1,711,173	+0.02(+0.06%)
Jul 21, 2009	35.50	35.56	34.90	35.31	2,562,528	+0.11(+0.31%)
Jul 20, 2009	35.00	35.25	34.82	35.20	2,584,707	+0.41(+1.17%)
Jul 17, 2009	34.81	34.86	34.58	34.79	2,316,409	-0.07(-0.19%)
Jul 16, 2009	34.40	35.03	34.29	34.86	2,861,858	+0.31(+0.90%)
Jul 15, 2009	33.97	34.67	33.90	34.55	2,091,763	+1.09(+3.27%)
Jul 14, 2009	33.34	33.51	33.13	33.45	2,924,402	+0.20(+0.61%)
Jul 13, 2009	32.55	33.26	32.53	33.25	2,473,105	+0.91(+2.80%)
Jul 10, 2009	32.29	32.50	32.06	32.34	2,376,786	-0.14(-0.42%)
Jul 09, 2009	32.58	32.77	32.33	32.48	2,986,170	+0.19(+0.58%)
Jul 08, 2009	32.63	32.76	31.86	32.29	4,992,805	-0.24(-0.73%)
Jul 07, 2009	33.14	33.20	32.50	32.53	4,027,134	-0.67(-2.01%)
Jul 06, 2009	32.91	33.24	32.69	33.20	3,989,972	-0.04(-0.13%)
Jul 02, 2009	33.84	33.84	33.23	33.24	3,905,698	-1.35(-3.90%)
Jul 01, 2009	34.63	34.95	34.53	34.59	3,534,284	+0.11(+0.32%)
Jun 30, 2009	34.74	34.84	34.13	34.48	3,594,579	-0.26(-0.75%)
Jun 29, 2009	34.42	34.76	34.24	34.74	4,391,005	+0.51(+1.48%)
Jun 26, 2009	34.28	34.47	34.06	34.24	5,484,072	-0.12(-0.36%)
Jun 25, 2009	33.81	34.38	33.77	34.36	4,387,091	+0.72(+2.13%)
Jun 24, 2009	33.71	34.04	33.48	33.64	5,895,778	+0.27(+0.80%)
Jun 23, 2009	33.45	33.61	33.21	33.37	4,363,274	+0.01(+0.04%)
Jun 22, 2009	34.02	34.10	33.33	33.36	5,085,400	-1.04(-3.03%)
Jun 19, 2009	34.68	34.68	34.19	34.40	3,912,999	+0.11(+0.32%)
Jun 18, 2009	34.08	34.47	33.93	34.29	1,925,249	+0.30(+0.90%)
Jun 17, 2009	34.19	34.32	33.76	33.99	3,956,347	-0.22(-0.66%)
Jun 16, 2009	34.82	34.94	34.19	34.21	2,634,272	-0.49(-1.42%)
Jun 15, 2009	35.20	35.22	34.55	34.71	3,528,938	-0.93(-2.60%)
Jun 12, 2009	35.33	35.65	35.21	35.63	2,881,976	+0.16(+0.45%)
Jun 11, 2009	35.32	35.95	35.32	35.47	3,276,405	+0.21(+0.60%)
Jun 10, 2009	35.63	35.66	34.81	35.26	3,543,761	-0.04(-0.12%)
Jun 09, 2009	35.32	35.49	35.09	35.31	2,394,032	+0.11(+0.31%)
Jun 08, 2009	35.01	35.53	34.81	35.20	2,648,081	-0.20(-0.57%)
Jun 05, 2009	35.80	35.82	35.04	35.40	4,606,838	-0.03(-0.08%)
Jun 04, 2009	35.14	35.43	34.84	35.43	3,053,602	+0.55(+1.58%)
Jun 03, 2009	35.20	35.27	34.65	34.88	2,529,067	-0.80(-2.25%)
Jun 02, 2009	35.36	35.68	35.28	35.68	2,812,466	+0.25(+0.70%)

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.