Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	37.70	37.71	36.91	37.62	1,312,195	-0.54(-1.42%)
Aug 28, 2009	38.76	38.95	37.93	38.16	1,412,664	-0.25(-0.64%)
Aug 27, 2009	38.59	38.88	37.87	38.41	1,305,935	-0.08(-0.20%)
Aug 26, 2009	38.97	38.97	38.21	38.48	1,431,212	-0.43(-1.09%)
Aug 25, 2009	38.79	39.47	38.41	38.91	1,986,803	+0.46(+1.19%)
Aug 24, 2009	38.34	39.04	38.24	38.45	1,394,365	+0.19(+0.51%)
Aug 21, 2009	37.86	38.59	37.61	38.26	2,422,695	+0.68(+1.81%)
Aug 20, 2009	37.26	37.80	37.24	37.58	1,282,625	+0.18(+0.48%)
Aug 19, 2009	36.98	37.63	36.68	37.40	948,886	+0.01(+0.02%)
Aug 18, 2009	36.61	37.51	36.51	37.39	1,421,462	+0.98(+2.70%)
Aug 17, 2009	36.95	37.30	36.21	36.41	1,065,182	-1.37(-3.62%)
Aug 14, 2009	38.63	38.68	37.46	37.78	1,136,705	-0.77(-1.99%)
Aug 13, 2009	38.65	38.82	37.88	38.55	1,623,264	+0.31(+0.81%)
Aug 12, 2009	36.95	38.61	36.91	38.24	2,429,070	+1.43(+3.89%)
Aug 11, 2009	37.15	37.29	36.45	36.81	1,858,804	-0.52(-1.39%)
Aug 10, 2009	37.68	38.09	36.88	37.32	2,561,474	-0.36(-0.96%)
Aug 07, 2009	36.87	37.75	36.42	37.69	2,655,255	+1.45(+4.01%)
Aug 06, 2009	36.29	36.51	35.79	36.23	1,589,141	+0.18(+0.49%)
Aug 05, 2009	36.99	37.19	35.79	36.06	1,961,438	-0.68(-1.85%)
Aug 04, 2009	36.10	37.25	36.10	36.74	2,184,873	+0.56(+1.56%)
Aug 03, 2009	34.58	36.29	34.42	36.17	4,019,241	+1.94(+5.67%)
Jul 31, 2009	35.33	35.75	34.15	34.23	3,658,100	-1.10(-3.11%)
Jul 30, 2009	35.40	36.99	34.80	35.33	5,209,913	-0.99(-2.72%)
Jul 29, 2009	36.46	36.64	35.87	36.32	1,794,181	-0.44(-1.20%)
Jul 28, 2009	36.79	37.08	36.23	36.76	1,284,242	-0.23(-0.63%)
Jul 27, 2009	37.02	37.22	36.57	36.99	1,710,163	-0.06(-0.17%)
Jul 24, 2009	36.81	37.19	36.24	37.05	3,843	-0.05(-0.15%)
Jul 23, 2009	36.43	37.15	36.10	37.11	2,263,936	+0.72(+1.98%)
Jul 22, 2009	36.21	37.00	35.59	36.39	2,040,199	+0.26(+0.73%)
Jul 21, 2009	36.13	37.04	35.30	36.13	3,326,361	+0.64(+1.81%)
Jul 20, 2009	34.82	36.01	34.37	35.48	2,734,152	+1.11(+3.22%)
Jul 17, 2009	34.39	34.86	34.18	34.38	1,584,090	-0.15(-0.43%)
Jul 16, 2009	33.85	34.68	33.59	34.53	2,048,753	+0.61(+1.80%)
Jul 15, 2009	32.97	34.05	32.79	33.92	2,604,043	+1.38(+4.25%)
Jul 14, 2009	32.29	32.55	32.00	32.53	2,699,137	+0.36(+1.11%)
Jul 13, 2009	31.59	32.18	31.55	32.18	1,812,156	+0.73(+2.31%)
Jul 10, 2009	30.79	31.72	30.72	31.45	2,873,070	+0.37(+1.19%)
Jul 09, 2009	31.29	31.57	30.56	31.08	2,681,297	-0.05(-0.15%)
Jul 08, 2009	30.82	31.40	30.60	31.12	3,609,648	+0.22(+0.70%)
Jul 07, 2009	31.83	32.15	30.88	30.91	1,999,501	-0.94(-2.94%)
Jul 06, 2009	31.70	31.94	31.46	31.84	2,365,402	-0.32(-0.99%)
Jul 02, 2009	32.63	32.67	31.95	32.16	1,995,600	-0.97(-2.94%)
Jul 01, 2009	33.35	34.15	33.06	33.13	2,742,091	-0.08(-0.23%)
Jun 30, 2009	33.20	33.55	32.79	33.21	3,296,779	-0.03(-0.09%)
Jun 29, 2009	33.15	33.55	32.81	33.24	2,176,143	+0.20(+0.61%)
Jun 26, 2009	32.53	33.21	32.49	33.04	6,822,047	+0.45(+1.38%)
Jun 25, 2009	31.94	32.77	31.91	32.59	3,838,082	+0.86(+2.70%)
Jun 24, 2009	31.63	32.94	31.51	31.74	2,355,109	+0.17(+0.54%)
Jun 23, 2009	31.46	31.88	31.24	31.57	2,541,552	+0.22(+0.72%)
Jun 22, 2009	32.36	32.43	31.34	31.34	1,777,139	-1.52(-4.61%)
Jun 19, 2009	33.31	33.50	32.69	32.86	1,762,263	-0.19(-0.58%)
Jun 18, 2009	33.41	33.55	32.64	33.05	1,620,506	-0.29(-0.86%)
Jun 17, 2009	33.28	33.75	32.91	33.34	2,082,675	-0.22(-0.67%)
Jun 16, 2009	34.46	34.91	33.53	33.56	1,774,550	-0.82(-2.38%)
Jun 15, 2009	35.14	35.15	34.02	34.38	1,496,003	-1.33(-3.72%)
Jun 12, 2009	35.50	35.72	35.03	35.71	1,348,531	-0.02(-0.04%)
Jun 11, 2009	36.37	36.41	35.62	35.72	2,478,332	-0.58(-1.60%)
Jun 10, 2009	36.86	37.22	35.66	36.30	2,273,048	-0.23(-0.63%)
Jun 09, 2009	36.52	37.11	36.29	36.54	2,175,866	-0.21(-0.57%)
Jun 08, 2009	36.09	37.11	35.87	36.74	2,036,405	-0.20(-0.54%)
Jun 05, 2009	36.91	37.46	36.75	36.95	3,467,033	+0.74(+2.05%)
Jun 04, 2009	35.75	36.30	35.30	36.20	1,716,923	+0.53(+1.50%)
Jun 03, 2009	35.93	36.33	35.21	35.67	1,955,647	-0.65(-1.79%)
Jun 02, 2009	35.98	36.88	35.89	36.32	3,307,142	+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.