Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.32	40.32	39.96	40.14	56,925	-0.47(-1.16%)
Aug 28, 2009	41.13	41.56	40.43	40.61	61,604	-0.31(-0.76%)
Aug 27, 2009	40.75	40.94	40.24	40.92	45,442	+0.08(+0.19%)
Aug 26, 2009	40.94	41.03	40.66	40.84	42,736	-0.08(-0.19%)
Aug 25, 2009	41.07	41.19	40.82	40.92	79,318	-0.11(-0.26%)
Aug 24, 2009	41.18	41.34	40.88	41.03	57,304	-0.03(-0.07%)
Aug 21, 2009	40.61	41.11	40.46	41.06	89,856	+0.64(+1.59%)
Aug 20, 2009	39.96	40.50	39.81	40.41	47,587	+0.33(+0.81%)
Aug 19, 2009	39.49	40.16	39.45	40.09	57,829	+0.24(+0.61%)
Aug 18, 2009	39.53	39.97	39.53	39.84	236,310	-0.11(-0.27%)
Aug 17, 2009	40.18	40.18	39.41	39.95	97,423	-0.88(-2.16%)
Aug 14, 2009	40.98	41.14	40.47	40.83	184,706	-0.29(-0.71%)
Aug 13, 2009	41.20	41.20	40.75	41.12	320,658	+0.11(+0.28%)
Aug 12, 2009	40.05	41.35	40.00	41.01	53,367	+0.99(+2.47%)
Aug 11, 2009	40.38	40.47	39.99	40.02	96,270	-0.45(-1.11%)
Aug 10, 2009	40.44	40.70	40.31	40.47	61,638	-0.23(-0.55%)
Aug 07, 2009	40.49	40.82	40.32	40.70	82,280	+0.79(+1.99%)
Aug 06, 2009	39.85	40.09	39.69	39.90	49,266	+0.16(+0.39%)
Aug 05, 2009	40.39	40.39	39.47	39.75	63,965	-0.65(-1.60%)
Aug 04, 2009	40.05	40.50	39.95	40.39	100,333	+0.26(+0.66%)
Aug 03, 2009	39.99	40.19	39.78	40.13	77,998	+0.27(+0.68%)
Jul 31, 2009	39.79	40.24	39.75	39.86	78,692	+0.16(+0.40%)
Jul 30, 2009	40.17	40.52	39.66	39.70	146,948	-0.44(-1.10%)
Jul 29, 2009	40.14	40.22	39.77	40.14	49,126	-0.10(-0.24%)
Jul 28, 2009	39.88	40.28	39.62	40.24	196,984	+0.47(+1.18%)
Jul 27, 2009	40.20	40.21	39.68	39.77	55,395	-0.55(-1.36%)
Jul 24, 2009	40.05	40.31	39.57	40.31	2,071	-0.12(-0.29%)
Jul 23, 2009	39.42	40.61	39.33	40.43	74,286	+0.97(+2.45%)
Jul 22, 2009	39.28	39.60	39.13	39.46	74,800	+0.08(+0.21%)
Jul 21, 2009	39.09	39.39	38.89	39.38	773,260	+0.38(+0.97%)
Jul 20, 2009	38.71	39.04	38.64	39.00	253,585	+0.36(+0.94%)
Jul 17, 2009	38.43	38.65	38.32	38.64	176,377	+0.16(+0.41%)
Jul 16, 2009	38.09	38.57	38.00	38.48	36,930	+0.33(+0.87%)
Jul 15, 2009	37.33	38.20	37.33	38.15	239,979	+1.36(+3.70%)
Jul 14, 2009	36.64	36.81	36.38	36.79	38,065	+0.16(+0.43%)
Jul 13, 2009	36.07	36.67	36.07	36.64	56,329	+0.53(+1.46%)
Jul 10, 2009	35.74	36.24	35.74	36.11	35,263	+0.19(+0.52%)
Jul 09, 2009	35.66	36.14	35.64	35.92	31,582	+0.26(+0.74%)
Jul 08, 2009	35.67	35.75	35.20	35.66	58,251	-0.04(-0.11%)
Jul 07, 2009	36.56	36.56	35.65	35.70	53,194	-0.82(-2.25%)
Jul 06, 2009	36.96	36.96	36.28	36.52	181,910	-0.59(-1.58%)
Jul 02, 2009	37.59	37.59	36.93	37.10	83,166	-0.83(-2.19%)
Jul 01, 2009	37.85	38.35	37.84	37.94	106,508	+0.26(+0.70%)
Jun 30, 2009	37.81	38.06	37.42	37.67	95,236	-0.06(-0.16%)
Jun 29, 2009	37.67	37.96	37.37	37.73	25,485	+0.21(+0.55%)
Jun 26, 2009	37.59	37.73	37.36	37.53	35,120	-0.21(-0.54%)
Jun 25, 2009	37.38	37.73	37.36	37.73	37,667	+0.58(+1.55%)
Jun 24, 2009	36.68	37.39	36.68	37.15	37,516	+0.71(+1.96%)
Jun 23, 2009	36.57	36.59	36.19	36.44	692,812	+0.08(+0.22%)
Jun 22, 2009	37.40	37.40	36.36	36.36	151,381	-1.43(-3.78%)
Jun 19, 2009	37.77	38.14	37.74	37.79	62,163	+0.33(+0.89%)
Jun 18, 2009	37.58	37.58	37.16	37.46	371,843	-0.13(-0.34%)
Jun 17, 2009	37.20	37.89	37.20	37.58	196,409	+0.41(+1.11%)
Jun 16, 2009	37.98	38.00	37.17	37.17	138,557	-0.53(-1.40%)
Jun 15, 2009	38.33	38.34	37.42	37.70	54,725	-0.94(-2.43%)
Jun 12, 2009	38.32	38.64	38.01	38.64	103,836	+0.18(+0.46%)
Jun 11, 2009	38.32	38.84	38.32	38.46	46,309	+0.22(+0.59%)
Jun 10, 2009	38.54	38.54	37.76	38.24	117,635	-0.05(-0.13%)
Jun 09, 2009	38.14	38.54	38.02	38.29	102,256	+0.36(+0.95%)
Jun 08, 2009	37.67	38.15	37.45	37.93	68,764	-0.21(-0.54%)
Jun 05, 2009	38.36	38.41	37.82	38.13	193,763	+0.06(+0.15%)
Jun 04, 2009	37.97	38.11	37.66	38.07	78,993	+0.35(+0.93%)
Jun 03, 2009	37.69	37.84	37.23	37.72	58,776	-0.22(-0.57%)
Jun 02, 2009	37.54	38.21	37.54	37.94	252,116	+0.26(+0.70%)

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.