Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.85	36.85	36.56	36.65	16,462	-0.43(-1.16%)
Aug 28, 2009	37.33	37.33	36.91	37.08	19,276	-0.05(-0.13%)
Aug 27, 2009	37.14	37.26	36.72	37.13	26,940	-0.02(-0.05%)
Aug 26, 2009	37.01	37.18	36.97	37.15	64,601	+0.10(+0.27%)
Aug 25, 2009	37.09	37.38	36.21	37.05	28,642	+0.06(+0.16%)
Aug 24, 2009	36.96	37.20	36.88	36.99	23,024	+0.07(+0.18%)
Aug 21, 2009	36.43	37.50	36.36	36.92	39,202	+0.74(+2.05%)
Aug 20, 2009	36.01	36.23	35.97	36.18	22,072	+0.22(+0.61%)
Aug 19, 2009	35.40	36.06	34.88	35.96	15,395	+0.29(+0.81%)
Aug 18, 2009	35.45	35.68	35.35	35.67	22,224	+0.30(+0.85%)
Aug 17, 2009	35.74	35.74	35.33	35.37	26,021	-0.71(-1.97%)
Aug 14, 2009	36.45	36.45	35.83	36.08	18,782	-0.27(-0.74%)
Aug 13, 2009	36.41	36.41	36.07	36.35	12,279	+0.01(+0.03%)
Aug 12, 2009	36.04	36.53	35.97	36.34	86,901	+0.18(+0.49%)
Aug 11, 2009	36.15	36.18	35.90	36.16	47,100	-0.08(-0.21%)
Aug 10, 2009	36.14	36.27	36.10	36.24	12,548	-0.16(-0.44%)
Aug 07, 2009	36.20	36.54	36.08	36.40	19,020	+0.60(+1.68%)
Aug 06, 2009	35.98	35.98	35.67	35.80	12,390	-0.14(-0.39%)
Aug 05, 2009	36.24	36.24	35.68	35.94	15,123	-0.24(-0.66%)
Aug 04, 2009	35.98	36.18	35.62	36.18	30,511	+0.08(+0.22%)
Aug 03, 2009	35.76	36.10	35.65	36.10	41,009	+0.50(+1.40%)
Jul 31, 2009	35.62	35.79	35.44	35.60	46,873	-0.10(-0.28%)
Jul 30, 2009	35.60	36.06	35.60	35.70	22,344	+0.33(+0.93%)
Jul 29, 2009	35.40	35.42	35.08	35.37	43,688	-0.04(-0.11%)
Jul 28, 2009	35.38	35.59	35.13	35.41	17,344	-0.17(-0.48%)
Jul 27, 2009	35.44	35.58	35.21	35.58	75,085	+0.12(+0.34%)
Jul 24, 2009	35.01	35.46	34.97	35.46	1,801	+0.32(+0.91%)
Jul 23, 2009	34.49	35.27	34.40	35.14	48,771	+0.86(+2.51%)
Jul 22, 2009	34.28	34.44	34.23	34.28	18,431	-0.04(-0.12%)
Jul 21, 2009	34.53	34.53	33.95	34.32	39,862	+0.19(+0.56%)
Jul 20, 2009	33.86	34.13	33.73	34.13	26,150	+0.44(+1.31%)
Jul 17, 2009	33.62	33.71	33.46	33.69	29,444	+0.06(+0.18%)
Jul 16, 2009	33.25	33.70	33.19	33.63	18,513	+0.30(+0.90%)
Jul 15, 2009	32.75	33.33	31.13	33.33	16,764	+0.87(+2.68%)
Jul 14, 2009	32.38	32.46	32.16	32.46	7,583	+0.17(+0.53%)
Jul 13, 2009	31.77	32.29	31.64	32.29	11,919	+0.54(+1.70%)
Jul 10, 2009	31.68	31.77	31.44	31.75	50,662	-0.01(-0.03%)
Jul 09, 2009	31.81	31.86	31.63	31.76	46,133	+0.07(+0.22%)
Jul 08, 2009	31.95	31.95	31.40	31.69	32,232	-0.14(-0.44%)
Jul 07, 2009	32.61	32.61	31.83	31.83	7,336	-0.67(-2.06%)
Jul 06, 2009	32.20	32.50	32.00	32.50	94,854	+0.08(+0.25%)
Jul 02, 2009	32.96	32.96	32.36	32.42	26,137	-0.89(-2.67%)
Jul 01, 2009	33.07	33.52	33.07	33.31	7,359	+0.29(+0.88%)
Jun 30, 2009	33.26	33.26	32.71	33.02	15,544	-0.15(-0.45%)
Jun 29, 2009	33.06	33.19	32.83	33.17	16,675	+0.26(+0.79%)
Jun 26, 2009	32.91	33.00	32.73	32.91	19,581	-0.09(-0.27%)
Jun 25, 2009	32.46	33.00	32.46	33.00	22,862	+0.71(+2.20%)
Jun 24, 2009	32.28	32.51	32.21	32.29	18,364	+0.15(+0.47%)
Jun 23, 2009	32.24	32.24	32.00	32.14	55,454	-0.06(-0.19%)
Jun 22, 2009	32.29	32.41	32.03	32.20	144,302	-0.90(-2.72%)
Jun 19, 2009	33.50	33.50	33.10	33.10	19,054	-0.25(-0.75%)
Jun 18, 2009	33.11	33.44	33.00	33.35	14,140	+0.34(+1.03%)
Jun 17, 2009	33.01	33.21	32.89	33.01	12,461	-0.08(-0.24%)
Jun 16, 2009	33.49	33.50	32.97	33.09	17,971	-0.34(-1.02%)
Jun 15, 2009	33.92	33.92	33.25	33.43	32,800	-0.62(-1.82%)
Jun 12, 2009	33.92	34.24	33.87	34.05	8,122	-0.05(-0.15%)
Jun 11, 2009	33.77	34.53	33.77	34.10	51,212	+0.34(+1.01%)
Jun 10, 2009	34.17	34.17	33.54	33.76	14,851	-0.09(-0.27%)
Jun 09, 2009	33.88	33.98	33.58	33.85	32,802	+0.19(+0.56%)
Jun 08, 2009	33.48	33.91	33.26	33.66	28,413	-0.25(-0.74%)
Jun 05, 2009	34.18	34.18	33.64	33.91	13,094	-0.02(-0.06%)
Jun 04, 2009	33.90	34.02	33.61	33.93	36,463	+0.23(+0.68%)
Jun 03, 2009	34.03	34.03	33.46	33.70	26,785	-0.58(-1.69%)
Jun 02, 2009	34.19	34.41	34.19	34.28	12,046	+0.03(+0.09%)

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.