Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.00	40.18	39.32	39.77	1,599,302	-0.35(-0.88%)
Aug 28, 2009	40.48	40.89	39.84	40.12	1,598,451	-0.20(-0.51%)
Aug 27, 2009	40.46	40.74	39.76	40.33	1,684,623	-0.21(-0.52%)
Aug 26, 2009	40.33	41.11	40.33	40.54	1,830,392	-0.18(-0.43%)
Aug 25, 2009	40.82	41.24	40.41	40.72	1,842,595	+0.09(+0.23%)
Aug 24, 2009	40.65	41.00	40.29	40.63	1,928,378	-0.07(-0.17%)
Aug 21, 2009	39.86	40.86	39.06	40.70	3,411,062	+1.30(+3.30%)
Aug 20, 2009	39.23	39.54	38.88	39.40	2,204,214	+0.09(+0.23%)
Aug 19, 2009	38.22	39.42	38.22	39.30	2,098,888	+0.51(+1.31%)
Aug 18, 2009	38.11	38.92	38.11	38.79	2,121,443	+0.78(+2.05%)
Aug 17, 2009	38.36	38.67	37.70	38.02	2,424,792	-0.70(-1.81%)
Aug 14, 2009	39.07	39.24	38.31	38.72	1,610,902	-0.50(-1.28%)
Aug 13, 2009	39.53	39.69	38.97	39.22	1,675,075	-0.03(-0.07%)
Aug 12, 2009	38.60	39.60	38.21	39.25	2,130,387	+0.61(+1.57%)
Aug 11, 2009	38.28	38.84	38.02	38.64	1,789,548	+0.21(+0.53%)
Aug 10, 2009	38.49	38.71	37.97	38.43	1,565,467	-0.28(-0.73%)
Aug 07, 2009	38.05	38.87	37.85	38.72	1,937,537	+1.25(+3.34%)
Aug 06, 2009	37.80	37.80	37.34	37.47	2,081,449	-0.38(-1.01%)
Aug 05, 2009	38.56	38.57	37.47	37.85	1,973,702	-0.71(-1.83%)
Aug 04, 2009	38.48	38.81	38.21	38.55	2,219,689	-0.18(-0.46%)
Aug 03, 2009	38.54	38.84	38.18	38.73	2,139,696	+0.18(+0.48%)
Jul 31, 2009	38.52	38.88	38.12	38.55	1,993,210	+0.07(+0.18%)
Jul 30, 2009	38.25	38.80	37.94	38.48	2,544,091	+0.78(+2.08%)
Jul 29, 2009	37.71	38.07	37.37	37.69	1,990,863	-0.23(-0.62%)
Jul 28, 2009	37.65	38.05	37.47	37.92	2,348,424	-0.13(-0.33%)
Jul 27, 2009	37.71	38.05	36.80	38.05	3,015,979	-0.10(-0.26%)
Jul 24, 2009	38.28	38.38	37.68	38.15	2,487,340	-0.44(-1.14%)
Jul 23, 2009	37.67	38.77	37.26	38.59	2,735,220	+0.89(+2.36%)
Jul 22, 2009	37.95	38.88	37.49	37.70	5,022,845	+0.65(+1.76%)
Jul 21, 2009	37.71	37.77	36.54	37.05	2,909,379	-0.45(-1.21%)
Jul 20, 2009	37.18	37.61	36.88	37.50	2,078,753	+0.32(+0.86%)
Jul 17, 2009	37.32	37.32	36.62	37.18	1,843,895	+0.04(+0.11%)
Jul 16, 2009	35.59	37.37	35.59	37.14	2,595,653	+1.00(+2.78%)
Jul 15, 2009	36.53	36.74	35.90	36.14	3,340,056	-0.04(-0.10%)
Jul 14, 2009	35.80	36.24	35.49	36.17	1,858,161	+0.42(+1.17%)
Jul 13, 2009	35.28	35.89	34.91	35.75	2,891,484	-0.20(-0.55%)
Jul 10, 2009	35.27	36.17	35.27	35.95	1,302,503	+0.49(+1.38%)
Jul 09, 2009	35.50	35.73	35.11	35.46	1,340,476	+0.05(+0.14%)
Jul 08, 2009	35.56	35.61	34.68	35.42	2,243,069	+0.01(+0.02%)
Jul 07, 2009	36.28	36.32	35.30	35.41	2,115,487	-1.03(-2.83%)
Jul 06, 2009	35.97	36.49	35.70	36.44	1,650,849	+0.53(+1.48%)
Jul 02, 2009	37.08	37.20	35.91	35.91	1,685,631	-1.35(-3.62%)
Jul 01, 2009	37.20	37.61	36.92	37.26	1,969,377	+0.40(+1.07%)
Jun 30, 2009	37.18	37.47	36.50	36.86	1,980,079	-0.34(-0.91%)
Jun 29, 2009	36.66	37.57	36.15	37.20	1,935,662	+0.54(+1.48%)
Jun 26, 2009	36.51	36.83	36.19	36.66	1,690,354	-0.09(-0.25%)
Jun 25, 2009	36.24	36.85	35.13	36.75	1,922,014	+1.29(+3.63%)
Jun 24, 2009	35.37	36.37	35.24	35.46	2,229,900	+0.31(+0.88%)
Jun 23, 2009	34.92	35.59	34.77	35.15	1,540,854	+0.23(+0.67%)
Jun 22, 2009	35.37	35.43	34.45	34.92	3,240,809	-0.75(-2.10%)
Jun 19, 2009	35.96	36.10	35.34	35.67	2,276,454	+0.20(+0.56%)
Jun 18, 2009	35.16	35.75	34.67	35.47	1,397,786	+0.31(+0.88%)
Jun 17, 2009	35.20	35.41	34.71	35.16	2,721,344	-0.01(-0.04%)
Jun 16, 2009	36.37	36.60	35.10	35.18	2,185,626	-0.92(-2.55%)
Jun 15, 2009	36.76	36.89	35.71	36.09	1,797,134	-0.96(-2.59%)
Jun 12, 2009	37.79	37.88	36.51	37.06	2,638,555	-0.99(-2.60%)
Jun 11, 2009	37.90	38.44	37.61	38.05	1,640,150	-0.05(-0.13%)
Jun 10, 2009	38.28	38.31	37.32	38.09	2,272,001	+0.06(+0.17%)
Jun 09, 2009	37.47	38.19	37.37	38.03	2,227,552	+0.64(+1.70%)
Jun 08, 2009	36.99	37.73	36.50	37.39	2,567,724	+0.28(+0.76%)
Jun 05, 2009	37.48	37.54	36.64	37.11	2,164,598	+0.22(+0.59%)
Jun 04, 2009	37.13	37.13	36.49	36.89	2,220,082	-0.26(-0.70%)
Jun 03, 2009	37.53	37.75	36.84	37.15	2,318,660	-0.51(-1.35%)
Jun 02, 2009	36.99	38.30	36.99	37.66	2,647,113	+0.38(+1.02%)

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.