Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	37.59	37.60	36.81	37.51	1,315,918	-0.54(-1.42%)
Aug 28, 2009	38.65	38.84	37.82	38.05	1,416,673	-0.25(-0.64%)
Aug 27, 2009	38.48	38.77	37.76	38.30	1,309,641	-0.08(-0.20%)
Aug 26, 2009	38.86	38.86	38.11	38.38	1,435,273	-0.42(-1.09%)
Aug 25, 2009	38.68	39.35	38.30	38.80	1,992,440	+0.45(+1.19%)
Aug 24, 2009	38.23	38.93	38.13	38.34	1,398,322	+0.19(+0.51%)
Aug 21, 2009	37.75	38.48	37.50	38.15	2,429,570	+0.68(+1.81%)
Aug 20, 2009	37.16	37.70	37.13	37.47	1,286,265	+0.18(+0.48%)
Aug 19, 2009	36.88	37.53	36.57	37.30	951,579	+0.01(+0.02%)
Aug 18, 2009	36.50	37.40	36.40	37.29	1,425,495	+0.98(+2.70%)
Aug 17, 2009	36.84	37.20	36.11	36.31	1,068,204	-1.36(-3.62%)
Aug 14, 2009	38.52	38.57	37.36	37.67	1,139,931	-0.76(-1.99%)
Aug 13, 2009	38.55	38.71	37.77	38.44	1,627,870	+0.31(+0.81%)
Aug 12, 2009	36.84	38.50	36.81	38.13	2,435,962	+1.43(+3.89%)
Aug 11, 2009	37.04	37.18	36.34	36.70	1,864,079	-0.52(-1.39%)
Aug 10, 2009	37.57	37.98	36.77	37.22	2,568,742	-0.36(-0.96%)
Aug 07, 2009	36.76	37.64	36.32	37.58	2,662,789	+1.45(+4.01%)
Aug 06, 2009	36.19	36.41	35.69	36.13	1,593,650	+0.18(+0.49%)
Aug 05, 2009	36.89	37.08	35.69	35.95	1,967,004	-0.68(-1.85%)
Aug 04, 2009	36.00	37.14	36.00	36.63	2,191,073	+0.56(+1.56%)
Aug 03, 2009	34.48	36.19	34.32	36.07	4,030,646	+1.94(+5.67%)
Jul 31, 2009	35.23	35.65	34.05	34.14	3,668,480	-1.09(-3.11%)
Jul 30, 2009	35.30	36.89	34.70	35.23	5,224,697	-0.99(-2.72%)
Jul 29, 2009	36.36	36.54	35.77	36.22	1,799,272	-0.44(-1.20%)
Jul 28, 2009	36.69	36.97	36.13	36.66	1,287,886	-0.23(-0.63%)
Jul 27, 2009	36.91	37.11	36.46	36.89	1,715,016	-0.06(-0.17%)
Jul 24, 2009	36.71	37.09	36.14	36.95	3,853	-0.05(-0.15%)
Jul 23, 2009	36.32	37.04	35.99	37.00	2,270,360	+0.72(+1.98%)
Jul 22, 2009	36.11	36.90	35.49	36.29	2,045,988	+0.26(+0.73%)
Jul 21, 2009	36.02	36.93	35.20	36.02	3,335,800	+0.64(+1.81%)
Jul 20, 2009	34.72	35.91	34.27	35.38	2,741,911	+1.10(+3.22%)
Jul 17, 2009	34.29	34.76	34.08	34.28	1,588,585	-0.15(-0.43%)
Jul 16, 2009	33.76	34.58	33.50	34.43	2,054,566	+0.61(+1.80%)
Jul 15, 2009	32.88	33.95	32.69	33.82	2,611,432	+1.38(+4.25%)
Jul 14, 2009	32.20	32.46	31.91	32.44	2,706,796	+0.35(+1.11%)
Jul 13, 2009	31.50	32.09	31.46	32.08	1,817,299	+0.72(+2.31%)
Jul 10, 2009	30.70	31.63	30.64	31.36	2,881,223	+0.37(+1.19%)
Jul 09, 2009	31.20	31.48	30.47	30.99	2,688,905	-0.05(-0.15%)
Jul 08, 2009	30.73	31.31	30.51	31.04	3,619,890	+0.22(+0.70%)
Jul 07, 2009	31.74	32.05	30.80	30.82	2,005,175	-0.93(-2.94%)
Jul 06, 2009	31.61	31.85	31.37	31.75	2,372,114	-0.32(-0.99%)
Jul 02, 2009	32.54	32.58	31.86	32.07	2,001,262	-0.97(-2.94%)
Jul 01, 2009	33.26	34.05	32.96	33.04	2,749,871	-0.08(-0.23%)
Jun 30, 2009	33.11	33.46	32.70	33.12	3,306,134	-0.03(-0.09%)
Jun 29, 2009	33.06	33.46	32.72	33.15	2,182,318	+0.20(+0.61%)
Jun 26, 2009	32.44	33.12	32.39	32.95	6,841,405	+0.45(+1.38%)
Jun 25, 2009	31.85	32.68	31.82	32.50	3,848,973	+0.86(+2.70%)
Jun 24, 2009	31.55	32.85	31.42	31.65	2,361,792	+0.17(+0.54%)
Jun 23, 2009	31.38	31.79	31.15	31.48	2,548,764	+0.22(+0.72%)
Jun 22, 2009	32.27	32.34	31.25	31.25	1,782,181	-1.51(-4.61%)
Jun 19, 2009	33.22	33.40	32.60	32.76	1,767,264	-0.19(-0.59%)
Jun 18, 2009	33.31	33.46	32.55	32.96	1,625,104	-0.29(-0.86%)
Jun 17, 2009	33.19	33.66	32.82	33.24	2,088,585	-0.22(-0.67%)
Jun 16, 2009	34.37	34.81	33.43	33.46	1,779,586	-0.82(-2.38%)
Jun 15, 2009	35.04	35.05	33.92	34.28	1,500,248	-1.33(-3.72%)
Jun 12, 2009	35.40	35.62	34.93	35.61	1,352,357	-0.02(-0.04%)
Jun 11, 2009	36.26	36.31	35.52	35.62	2,485,364	-0.58(-1.60%)
Jun 10, 2009	36.76	37.12	35.56	36.20	2,279,498	-0.23(-0.63%)
Jun 09, 2009	36.42	37.00	36.19	36.43	2,182,040	-0.21(-0.57%)
Jun 08, 2009	35.99	37.00	35.77	36.64	2,042,183	-0.20(-0.54%)
Jun 05, 2009	36.81	37.35	36.65	36.84	3,476,871	+0.74(+2.05%)
Jun 04, 2009	35.65	36.19	35.20	36.10	1,721,795	+0.53(+1.50%)
Jun 03, 2009	35.82	36.22	35.11	35.57	1,961,196	-0.65(-1.79%)
Jun 02, 2009	35.88	36.78	35.79	36.22	3,316,526	+0.24(+0.66%)

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.