Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.98	40.16	39.30	39.75	1,600,152	-0.35(-0.88%)
Aug 28, 2009	40.46	40.87	39.82	40.10	1,599,300	-0.20(-0.51%)
Aug 27, 2009	40.44	40.72	39.74	40.31	1,685,518	-0.21(-0.52%)
Aug 26, 2009	40.31	41.08	40.31	40.52	1,831,364	-0.18(-0.43%)
Aug 25, 2009	40.79	41.22	40.38	40.70	1,843,573	+0.09(+0.23%)
Aug 24, 2009	40.62	40.98	40.27	40.60	1,929,402	-0.07(-0.17%)
Aug 21, 2009	39.84	40.84	39.04	40.67	3,412,874	+1.30(+3.30%)
Aug 20, 2009	39.20	39.52	38.86	39.37	2,205,385	+0.09(+0.23%)
Aug 19, 2009	38.20	39.40	38.20	39.28	2,100,002	+0.51(+1.31%)
Aug 18, 2009	38.09	38.90	38.09	38.77	2,122,569	+0.78(+2.05%)
Aug 17, 2009	38.34	38.65	37.68	38.00	2,426,080	-0.70(-1.81%)
Aug 14, 2009	39.05	39.22	38.29	38.70	1,611,758	-0.50(-1.28%)
Aug 13, 2009	39.51	39.66	38.95	39.20	1,675,964	-0.03(-0.07%)
Aug 12, 2009	38.58	39.58	38.19	39.23	2,131,519	+0.61(+1.57%)
Aug 11, 2009	38.26	38.82	38.00	38.62	1,790,499	+0.20(+0.53%)
Aug 10, 2009	38.47	38.69	37.95	38.41	1,566,298	-0.28(-0.73%)
Aug 07, 2009	38.02	38.84	37.83	38.70	1,938,566	+1.25(+3.34%)
Aug 06, 2009	37.78	37.78	37.32	37.45	2,082,555	-0.38(-1.01%)
Aug 05, 2009	38.54	38.55	37.45	37.83	1,974,750	-0.71(-1.83%)
Aug 04, 2009	38.46	38.79	38.19	38.53	2,220,868	-0.18(-0.46%)
Aug 03, 2009	38.52	38.82	38.16	38.71	2,140,832	+0.18(+0.48%)
Jul 31, 2009	38.50	38.86	38.10	38.53	1,994,268	+0.07(+0.18%)
Jul 30, 2009	38.23	38.78	37.92	38.46	2,545,442	+0.78(+2.08%)
Jul 29, 2009	37.69	38.05	37.35	37.67	1,991,920	-0.23(-0.62%)
Jul 28, 2009	37.63	38.02	37.45	37.90	2,349,671	-0.13(-0.33%)
Jul 27, 2009	37.69	38.03	36.78	38.03	3,017,581	-0.10(-0.26%)
Jul 24, 2009	38.26	38.36	37.66	38.13	2,488,661	-0.44(-1.14%)
Jul 23, 2009	37.65	38.75	37.24	38.57	2,736,673	+0.89(+2.36%)
Jul 22, 2009	37.93	38.86	37.47	37.68	5,025,513	+0.65(+1.76%)
Jul 21, 2009	37.69	37.75	36.52	37.03	2,910,924	-0.45(-1.21%)
Jul 20, 2009	37.16	37.59	36.86	37.48	2,079,857	+0.32(+0.86%)
Jul 17, 2009	37.30	37.30	36.60	37.16	1,844,874	+0.04(+0.11%)
Jul 16, 2009	35.57	37.35	35.57	37.12	2,597,032	+1.00(+2.78%)
Jul 15, 2009	36.51	36.72	35.88	36.12	3,341,830	-0.04(-0.10%)
Jul 14, 2009	35.79	36.22	35.47	36.15	1,859,148	+0.42(+1.17%)
Jul 13, 2009	35.26	35.87	34.90	35.74	2,893,020	-0.20(-0.55%)
Jul 10, 2009	35.25	36.15	35.25	35.93	1,303,194	+0.49(+1.38%)
Jul 09, 2009	35.48	35.71	35.09	35.45	1,341,188	+0.05(+0.14%)
Jul 08, 2009	35.54	35.59	34.66	35.40	2,244,260	+0.01(+0.02%)
Jul 07, 2009	36.26	36.30	35.28	35.39	2,116,610	-1.03(-2.83%)
Jul 06, 2009	35.95	36.47	35.68	36.42	1,651,726	+0.53(+1.48%)
Jul 02, 2009	37.06	37.18	35.89	35.89	1,686,526	-1.35(-3.62%)
Jul 01, 2009	37.18	37.59	36.90	37.24	1,970,423	+0.40(+1.07%)
Jun 30, 2009	37.16	37.45	36.48	36.84	1,981,131	-0.34(-0.91%)
Jun 29, 2009	36.64	37.55	36.13	37.18	1,936,690	+0.54(+1.48%)
Jun 26, 2009	36.49	36.81	36.17	36.64	1,691,252	-0.09(-0.25%)
Jun 25, 2009	36.22	36.83	35.11	36.73	1,923,035	+1.29(+3.63%)
Jun 24, 2009	35.35	36.35	35.22	35.45	2,231,084	+0.31(+0.88%)
Jun 23, 2009	34.90	35.57	34.75	35.14	1,541,672	+0.23(+0.67%)
Jun 22, 2009	35.35	35.41	34.44	34.90	3,242,530	-0.75(-2.10%)
Jun 19, 2009	35.94	36.08	35.32	35.65	2,277,663	+0.20(+0.56%)
Jun 18, 2009	35.14	35.74	34.65	35.45	1,398,528	+0.31(+0.88%)
Jun 17, 2009	35.18	35.39	34.69	35.14	2,722,789	-0.01(-0.04%)
Jun 16, 2009	36.35	36.58	35.09	35.16	2,186,787	-0.92(-2.55%)
Jun 15, 2009	36.74	36.87	35.69	36.07	1,798,088	-0.96(-2.59%)
Jun 12, 2009	37.77	37.86	36.49	37.04	2,639,956	-0.99(-2.60%)
Jun 11, 2009	37.88	38.42	37.59	38.02	1,641,021	-0.05(-0.13%)
Jun 10, 2009	38.26	38.29	37.30	38.07	2,273,208	+0.06(+0.17%)
Jun 09, 2009	37.45	38.17	37.35	38.01	2,228,735	+0.64(+1.70%)
Jun 08, 2009	36.97	37.71	36.48	37.37	2,569,088	+0.28(+0.76%)
Jun 05, 2009	37.46	37.52	36.62	37.09	2,165,747	+0.22(+0.59%)
Jun 04, 2009	37.11	37.11	36.47	36.87	2,221,261	-0.26(-0.70%)
Jun 03, 2009	37.51	37.73	36.82	37.13	2,319,892	-0.51(-1.35%)
Jun 02, 2009	36.97	38.28	36.97	37.64	2,648,518	+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.