Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.97	37.30	36.91	37.30	11,894,194	+0.11(+0.30%)
Aug 28, 2009	37.82	37.84	36.98	37.19	13,097,365	-0.39(-1.04%)
Aug 27, 2009	37.51	37.59	37.20	37.58	12,874,012	+0.11(+0.28%)
Aug 26, 2009	37.12	37.62	37.01	37.47	12,562,336	+0.36(+0.97%)
Aug 25, 2009	36.93	37.31	36.91	37.11	11,320,536	+0.35(+0.97%)
Aug 24, 2009	37.06	37.06	36.62	36.76	10,098,451	-0.24(-0.64%)
Aug 21, 2009	37.14	37.22	36.85	36.99	11,668,755	+0.09(+0.23%)
Aug 20, 2009	36.66	36.98	36.59	36.91	8,399,567	+0.32(+0.88%)
Aug 19, 2009	36.30	36.81	36.23	36.59	12,113,694	+0.26(+0.71%)
Aug 18, 2009	35.88	36.34	35.78	36.33	15,675,693	+0.24(+0.66%)
Aug 17, 2009	36.01	36.32	35.83	36.09	15,878,301	-0.24(-0.67%)
Aug 14, 2009	36.61	36.68	36.05	36.34	11,721,653	-0.34(-0.91%)
Aug 13, 2009	37.11	37.24	36.53	36.67	15,098,513	-0.32(-0.85%)
Aug 12, 2009	36.76	37.23	36.66	36.99	10,988,414	+0.16(+0.43%)
Aug 11, 2009	36.85	37.06	36.72	36.83	13,254,615	-0.16(-0.44%)
Aug 10, 2009	36.68	37.14	36.65	36.99	16,726,511	+0.70(+1.94%)
Aug 07, 2009	36.21	36.42	36.03	36.29	12,377,878	+0.24(+0.66%)
Aug 06, 2009	36.29	36.32	35.94	36.05	15,589,294	-0.16(-0.45%)
Aug 05, 2009	36.24	36.32	36.03	36.22	14,338,224	+0.06(+0.17%)
Aug 04, 2009	36.37	36.48	36.10	36.16	17,921,920	-0.15(-0.42%)
Aug 03, 2009	36.23	36.41	35.95	36.31	16,134,321	+0.11(+0.31%)
Jul 31, 2009	36.49	36.68	36.11	36.20	20,565,172	-0.35(-0.95%)
Jul 30, 2009	37.22	37.27	36.52	36.55	21,060,812	-0.54(-1.45%)
Jul 29, 2009	36.98	37.45	36.95	37.08	12,172,707	-0.04(-0.11%)
Jul 28, 2009	36.75	37.28	36.68	37.12	13,307,561	+0.40(+1.09%)
Jul 27, 2009	36.80	36.89	36.62	36.72	11,853,436	-0.14(-0.39%)
Jul 24, 2009	37.07	37.12	36.65	36.87	18,766,402	-0.01(-0.02%)
Jul 23, 2009	37.47	37.60	36.57	36.87	52,064,408	-1.79(-4.64%)
Jul 22, 2009	38.48	39.18	38.45	38.67	13,912,253	+0.12(+0.32%)
Jul 21, 2009	38.47	38.57	38.07	38.54	11,786,083	+0.23(+0.60%)
Jul 20, 2009	38.27	38.46	38.12	38.31	12,310,646	+0.29(+0.76%)
Jul 17, 2009	37.70	38.16	37.65	38.02	14,859,143	+0.41(+1.08%)
Jul 16, 2009	37.60	37.69	37.42	37.62	15,333,256	+0.09(+0.25%)
Jul 15, 2009	37.79	37.79	37.28	37.53	18,100,464	-0.25(-0.66%)
Jul 14, 2009	37.63	37.81	37.38	37.77	10,146,315	+0.12(+0.33%)
Jul 13, 2009	37.53	37.82	37.49	37.65	10,735,049	+0.14(+0.39%)
Jul 10, 2009	37.18	37.95	37.18	37.51	10,251,835	+0.18(+0.49%)
Jul 09, 2009	37.64	37.66	37.00	37.32	11,854,848	-0.18(-0.47%)
Jul 08, 2009	37.54	37.60	37.10	37.50	16,384,585	+0.16(+0.42%)
Jul 07, 2009	38.13	38.13	37.31	37.34	12,461,802	-0.78(-2.05%)
Jul 06, 2009	37.53	38.29	37.34	38.12	11,458,554	+0.35(+0.94%)
Jul 02, 2009	37.93	38.02	37.64	37.77	10,603,343	-0.51(-1.32%)
Jul 01, 2009	37.90	38.49	37.90	38.27	8,721,281	+0.48(+1.27%)
Jun 30, 2009	37.67	38.22	37.61	37.79	11,156,595	+0.17(+0.45%)
Jun 29, 2009	37.60	37.70	37.21	37.62	10,102,520	+0.15(+0.40%)
Jun 26, 2009	37.73	37.74	37.31	37.47	12,465,771	-0.30(-0.80%)
Jun 25, 2009	37.39	37.93	37.24	37.77	11,927,533	+0.76(+2.06%)
Jun 24, 2009	37.52	37.54	36.84	37.01	11,100,300	-0.30(-0.81%)
Jun 23, 2009	37.83	37.87	37.24	37.31	11,148,552	-0.29(-0.77%)
Jun 22, 2009	38.00	38.14	37.56	37.60	11,638,167	-0.64(-1.67%)
Jun 19, 2009	38.40	38.68	38.13	38.24	14,610,954	+0.01(+0.02%)
Jun 18, 2009	37.83	38.67	37.61	38.24	10,563,064	+0.52(+1.38%)
Jun 17, 2009	37.61	38.21	37.61	37.72	10,977,302	+0.20(+0.53%)
Jun 16, 2009	37.99	38.07	37.35	37.52	13,255,236	-0.47(-1.23%)
Jun 15, 2009	38.20	38.23	37.63	37.99	11,466,418	-0.38(-0.99%)
Jun 12, 2009	37.95	38.45	37.80	38.37	10,743,781	+0.45(+1.20%)
Jun 11, 2009	38.34	38.60	37.89	37.91	14,182,658	-0.45(-1.18%)
Jun 10, 2009	39.18	39.20	38.04	38.37	15,210,709	-0.47(-1.22%)
Jun 09, 2009	38.80	39.15	38.62	38.84	12,088,547	+0.24(+0.61%)
Jun 08, 2009	38.46	38.91	38.14	38.60	22,445,580	-0.76(-1.92%)
Jun 05, 2009	39.71	39.77	39.02	39.36	15,645,709	-0.24(-0.61%)
Jun 04, 2009	39.87	39.87	39.31	39.60	15,571,479	-0.16(-0.41%)
Jun 03, 2009	39.02	39.78	38.96	39.77	15,987,824	+0.40(+1.01%)
Jun 02, 2009	38.84	39.62	38.78	39.37	14,312,290	+0.35(+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.