Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.32	40.65	40.27	40.57	906,344	-0.09(-0.23%)
Aug 28, 2009	40.86	40.90	40.39	40.66	1,292,869	+0.01(+0.02%)
Aug 27, 2009	40.39	40.73	39.99	40.65	2,456,258	-1.39(-3.30%)
Aug 26, 2009	41.97	42.47	41.82	42.04	1,408,438	+0.52(+1.24%)
Aug 25, 2009	41.43	41.80	41.32	41.52	1,696,729	+0.43(+1.05%)
Aug 24, 2009	41.28	41.49	40.98	41.09	640,149	-0.63(-1.52%)
Aug 21, 2009	41.75	42.04	41.52	41.73	1,044,455	+1.07(+2.64%)
Aug 20, 2009	40.18	40.73	40.12	40.65	837,975	-0.17(-0.42%)
Aug 19, 2009	40.22	41.01	40.22	40.82	641,273	+0.26(+0.64%)
Aug 18, 2009	40.14	40.69	40.12	40.56	648,780	+1.07(+2.72%)
Aug 17, 2009	39.56	39.80	39.38	39.49	673,035	-1.02(-2.52%)
Aug 14, 2009	40.82	40.82	40.16	40.51	468,942	+0.14(+0.34%)
Aug 13, 2009	40.46	40.46	39.96	40.37	821,616	+0.01(+0.02%)
Aug 12, 2009	39.94	40.69	39.93	40.37	750,958	-0.07(-0.18%)
Aug 11, 2009	40.45	40.65	40.33	40.44	781,878	+0.32(+0.80%)
Aug 10, 2009	40.32	40.54	39.89	40.12	635,195	-0.24(-0.60%)
Aug 07, 2009	40.77	40.82	40.21	40.36	570,786	+0.04(+0.10%)
Aug 06, 2009	40.82	40.87	40.09	40.32	560,041	-0.48(-1.17%)
Aug 05, 2009	41.20	41.20	40.47	40.80	601,457	-0.24(-0.58%)
Aug 04, 2009	41.21	41.22	40.83	41.04	876,843	-0.15(-0.37%)
Aug 03, 2009	41.07	41.39	40.90	41.19	582,749	+0.40(+0.98%)
Jul 31, 2009	40.56	40.97	40.35	40.79	753,179	+0.62(+1.54%)
Jul 30, 2009	39.98	40.53	39.93	40.17	808,607	+0.71(+1.81%)
Jul 29, 2009	39.50	39.75	39.09	39.46	906,513	+0.41(+1.06%)
Jul 28, 2009	38.82	39.14	38.53	39.05	605,131	-0.10(-0.25%)
Jul 27, 2009	38.88	39.18	38.52	39.14	789,544	-0.12(-0.30%)
Jul 24, 2009	39.16	39.48	38.95	39.26	1,504	-0.24(-0.61%)
Jul 23, 2009	39.01	39.78	39.01	39.50	911,256	+0.56(+1.43%)
Jul 22, 2009	38.86	39.20	38.86	38.95	1,230,071	-0.03(-0.08%)
Jul 21, 2009	38.94	39.01	38.65	38.98	1,309,660	+0.59(+1.55%)
Jul 20, 2009	38.36	38.45	38.00	38.39	669,640	+0.49(+1.29%)
Jul 17, 2009	37.51	37.95	37.48	37.89	790,120	-0.14(-0.36%)
Jul 16, 2009	37.73	38.13	37.69	38.03	1,593,220	-0.61(-1.57%)
Jul 15, 2009	38.14	38.74	37.95	38.64	2,051,129	+1.75(+4.73%)
Jul 14, 2009	37.08	37.18	36.77	36.89	1,086,629	-0.24(-0.65%)
Jul 13, 2009	36.88	37.20	36.88	37.14	991,666	+0.20(+0.55%)
Jul 10, 2009	36.67	37.01	36.62	36.93	1,019,323	-0.18(-0.49%)
Jul 09, 2009	37.33	37.37	37.01	37.12	1,729,138	+0.13(+0.35%)
Jul 08, 2009	37.38	37.55	36.65	36.99	1,940,169	-0.58(-1.53%)
Jul 07, 2009	38.16	38.16	37.52	37.56	1,355,779	-0.96(-2.50%)
Jul 06, 2009	37.97	38.65	37.92	38.52	1,031,837	-0.03(-0.08%)
Jul 02, 2009	38.95	38.95	38.38	38.56	1,217,879	-0.01(-0.02%)
Jul 01, 2009	37.99	38.82	37.98	38.56	1,380,741	+1.12(+3.00%)
Jun 30, 2009	37.85	37.93	37.25	37.44	1,313,390	-1.04(-2.70%)
Jun 29, 2009	38.57	38.84	38.23	38.48	756,156	+0.43(+1.13%)
Jun 26, 2009	37.84	38.15	37.52	38.05	636,940	+0.16(+0.43%)
Jun 25, 2009	37.33	38.03	37.33	37.88	874,820	+0.44(+1.19%)
Jun 24, 2009	37.79	38.06	37.25	37.44	943,090	+0.09(+0.25%)
Jun 23, 2009	37.39	37.55	36.99	37.35	1,127,657	+0.29(+0.78%)
Jun 22, 2009	37.42	37.65	37.04	37.06	1,177,581	-1.07(-2.80%)
Jun 19, 2009	38.06	38.39	37.88	38.12	1,455,101	+1.52(+4.16%)
Jun 18, 2009	36.14	36.80	35.91	36.60	943,799	+0.33(+0.90%)
Jun 17, 2009	36.16	36.40	36.02	36.27	1,687,129	-0.35(-0.96%)
Jun 16, 2009	36.67	36.89	35.98	36.63	1,523,661	+0.65(+1.80%)
Jun 15, 2009	36.17	36.19	35.60	35.98	1,262,369	-0.64(-1.75%)
Jun 12, 2009	36.42	36.99	36.16	36.62	994,044	-0.33(-0.88%)
Jun 11, 2009	36.63	37.18	36.55	36.95	1,213,970	+1.18(+3.29%)
Jun 10, 2009	35.90	36.00	35.43	35.77	791,382	+0.01(+0.02%)
Jun 09, 2009	35.57	35.97	35.53	35.76	689,914	+0.32(+0.90%)
Jun 08, 2009	35.17	35.65	35.12	35.44	584,348	+0.13(+0.37%)
Jun 05, 2009	35.70	35.81	35.09	35.31	1,138,711	-0.56(-1.55%)
Jun 04, 2009	35.55	35.96	35.51	35.87	862,436	+0.01(+0.02%)
Jun 03, 2009	36.08	36.23	35.59	35.86	1,024,543	-0.83(-2.26%)
Jun 02, 2009	36.16	36.75	36.08	36.69	717,113	+0.44(+1.23%)

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.