Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.75	39.96	39.66	39.84	260,675	+0.14(+0.35%)
Aug 28, 2009	40.25	40.32	39.57	39.70	150,428	-0.30(-0.75%)
Aug 27, 2009	39.49	40.24	39.35	40.00	258,562	+0.68(+1.73%)
Aug 26, 2009	39.41	39.48	39.20	39.32	113,596	-0.43(-1.08%)
Aug 25, 2009	40.05	40.13	39.66	39.75	223,800	+0.29(+0.73%)
Aug 24, 2009	39.36	39.61	39.30	39.46	169,361	-0.47(-1.18%)
Aug 21, 2009	39.75	40.00	39.56	39.93	267,054	+0.31(+0.78%)
Aug 20, 2009	39.31	39.66	39.14	39.62	196,791	+0.06(+0.15%)
Aug 19, 2009	38.55	39.68	38.55	39.56	1,220,457	+0.94(+2.43%)
Aug 18, 2009	38.13	38.66	38.13	38.62	228,289	+0.47(+1.23%)
Aug 17, 2009	38.00	38.75	37.82	38.15	127,163	-0.70(-1.80%)
Aug 14, 2009	38.84	38.95	38.63	38.85	153,196	-0.08(-0.21%)
Aug 13, 2009	38.72	38.98	38.61	38.93	326,916	+0.38(+0.99%)
Aug 12, 2009	38.45	38.75	38.35	38.55	120,809	+0.25(+0.65%)
Aug 11, 2009	38.25	38.41	38.08	38.30	194,408	+0.05(+0.13%)
Aug 10, 2009	38.55	38.55	38.15	38.25	168,346	-0.60(-1.54%)
Aug 07, 2009	38.75	39.00	38.66	38.85	522,351	+0.15(+0.39%)
Aug 06, 2009	38.85	38.98	38.42	38.70	207,107	+0.16(+0.42%)
Aug 05, 2009	38.84	38.84	38.36	38.54	692,028	-0.45(-1.15%)
Aug 04, 2009	38.85	39.15	38.82	38.99	314,006	-0.15(-0.38%)
Aug 03, 2009	38.95	39.39	38.79	39.14	169,000	-0.20(-0.51%)
Jul 31, 2009	38.75	39.50	38.60	39.34	246,889	+1.14(+2.98%)
Jul 30, 2009	38.40	38.68	38.00	38.20	287,319	-0.35(-0.91%)
Jul 29, 2009	38.80	38.80	38.30	38.55	355,925	-0.40(-1.03%)
Jul 28, 2009	38.85	38.99	38.55	38.95	389,447	+0.34(+0.88%)
Jul 27, 2009	38.35	38.61	38.15	38.61	352,756	+0.67(+1.77%)
Jul 24, 2009	37.50	37.94	37.41	37.94	295,691	+0.84(+2.26%)
Jul 23, 2009	36.90	37.40	36.85	37.10	382,301	+0.93(+2.57%)
Jul 22, 2009	36.05	36.40	35.93	36.17	229,947	+0.37(+1.03%)
Jul 21, 2009	36.07	36.10	35.62	35.80	246,751	+0.18(+0.51%)
Jul 20, 2009	35.50	35.69	35.25	35.62	215,980	+0.62(+1.77%)
Jul 17, 2009	34.89	35.14	34.83	35.00	164,002	-0.12(-0.34%)
Jul 16, 2009	34.84	35.23	34.80	35.12	255,683	+0.72(+2.09%)
Jul 15, 2009	34.32	34.48	34.07	34.40	101,146	+0.67(+1.99%)
Jul 14, 2009	33.92	34.00	33.55	33.73	168,977	-0.04(-0.12%)
Jul 13, 2009	33.45	33.80	33.45	33.77	144,958	+0.32(+0.96%)
Jul 10, 2009	33.43	33.63	33.35	33.45	256,013	-1.10(-3.18%)
Jul 09, 2009	34.57	34.69	34.40	34.55	252,711	+0.13(+0.38%)
Jul 08, 2009	34.48	34.80	34.25	34.42	305,878	+0.52(+1.53%)
Jul 07, 2009	34.30	34.37	33.88	33.90	287,173	-0.72(-2.08%)
Jul 06, 2009	34.12	34.73	34.06	34.62	232,298	+0.58(+1.70%)
Jul 02, 2009	34.35	34.57	33.88	34.04	299,484	-0.79(-2.27%)
Jul 01, 2009	34.63	34.94	34.30	34.83	103,899	+0.72(+2.11%)
Jun 30, 2009	34.45	34.53	33.86	34.11	178,796	-0.14(-0.41%)
Jun 29, 2009	34.13	34.49	34.06	34.25	269,503	+0.23(+0.68%)
Jun 26, 2009	33.60	34.09	33.59	34.02	187,287	+0.83(+2.50%)
Jun 25, 2009	32.65	33.30	32.65	33.19	210,369	+0.16(+0.48%)
Jun 24, 2009	33.45	33.64	32.93	33.03	387,514	-0.82(-2.42%)
Jun 23, 2009	33.82	33.95	33.52	33.85	137,250	+0.86(+2.61%)
Jun 22, 2009	33.10	33.10	32.86	32.99	176,641	-0.68(-2.02%)
Jun 19, 2009	33.40	33.88	33.40	33.67	430,780	+0.40(+1.20%)
Jun 18, 2009	33.20	33.51	33.13	33.27	198,271	+0.00(+0.00%)
Jun 17, 2009	32.75	33.36	32.75	33.27	642,511	+0.37(+1.12%)
Jun 16, 2009	33.22	35.40	32.84	32.90	553,413	-0.20(-0.60%)
Jun 15, 2009	33.34	33.34	32.86	33.10	324,612	-0.86(-2.53%)
Jun 12, 2009	33.87	34.30	33.76	33.96	608,405	-0.05(-0.15%)
Jun 11, 2009	33.65	34.25	33.65	34.01	1,102,298	+1.14(+3.47%)
Jun 10, 2009	33.15	34.00	32.75	32.87	1,138,878	-0.15(-0.45%)
Jun 09, 2009	32.70	33.06	32.35	33.02	211,273	+0.22(+0.67%)
Jun 08, 2009	32.50	32.85	32.38	32.80	293,221	+0.05(+0.15%)
Jun 05, 2009	33.05	33.13	32.45	32.75	151,127	-0.39(-1.18%)
Jun 04, 2009	33.20	33.45	33.10	33.14	192,520	+0.01(+0.03%)
Jun 03, 2009	33.09	33.23	32.95	33.13	271,510	-0.42(-1.25%)
Jun 02, 2009	33.45	33.77	33.31	33.55	532,950	-1.12(-3.23%)

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.