Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.01	38.02	37.62	37.86	197,039	-0.56(-1.47%)
Aug 28, 2009	38.85	39.02	38.12	38.43	149,983	-0.09(-0.22%)
Aug 27, 2009	38.38	38.60	37.58	38.51	156,092	+0.13(+0.34%)
Aug 26, 2009	38.24	38.56	38.02	38.38	155,974	+0.09(+0.22%)
Aug 25, 2009	38.28	38.70	38.18	38.30	403,871	+0.23(+0.61%)
Aug 24, 2009	38.33	38.59	37.94	38.06	328,223	-0.07(-0.20%)
Aug 21, 2009	37.60	38.26	37.54	38.14	465,770	+0.93(+2.49%)
Aug 20, 2009	36.65	37.25	36.52	37.21	117,518	+0.58(+1.57%)
Aug 19, 2009	35.89	36.75	35.89	36.64	123,116	+0.25(+0.70%)
Aug 18, 2009	36.10	36.59	35.97	36.38	142,881	+0.40(+1.10%)
Aug 17, 2009	36.34	36.34	35.83	35.99	347,480	-1.10(-2.97%)
Aug 14, 2009	37.67	37.72	36.67	37.09	272,854	-0.63(-1.68%)
Aug 13, 2009	37.79	37.85	37.16	37.72	458,207	+0.23(+0.62%)
Aug 12, 2009	36.81	37.83	36.81	37.49	263,429	+0.63(+1.70%)
Aug 11, 2009	37.37	37.37	36.64	36.86	235,321	-0.67(-1.79%)
Aug 10, 2009	37.45	37.83	37.20	37.53	371,142	-0.05(-0.14%)
Aug 07, 2009	37.00	38.02	36.90	37.59	196,324	+1.07(+2.93%)
Aug 06, 2009	37.13	37.29	36.36	36.52	161,521	-0.39(-1.05%)
Aug 05, 2009	37.00	37.10	36.43	36.90	177,943	+0.15(+0.42%)
Aug 04, 2009	36.29	37.08	36.17	36.75	131,642	+0.34(+0.95%)
Aug 03, 2009	36.11	36.45	35.81	36.41	187,728	+0.75(+2.11%)
Jul 31, 2009	35.64	36.05	35.59	35.66	1,256,505	+0.01(+0.04%)
Jul 30, 2009	35.53	36.04	35.42	35.64	123,328	+0.60(+1.71%)
Jul 29, 2009	35.07	35.22	34.86	35.04	151,404	-0.20(-0.57%)
Jul 28, 2009	35.19	35.43	34.86	35.25	416,964	-0.02(-0.04%)
Jul 27, 2009	34.95	35.27	34.77	35.26	140,658	+0.32(+0.92%)
Jul 24, 2009	34.54	34.97	34.38	34.94	160,110	+0.19(+0.56%)
Jul 23, 2009	33.66	34.96	33.62	34.74	364,518	+1.08(+3.22%)
Jul 22, 2009	33.25	33.85	33.17	33.66	159,564	+0.27(+0.81%)
Jul 21, 2009	33.88	33.89	32.98	33.39	245,377	-0.16(-0.49%)
Jul 20, 2009	33.26	33.60	33.19	33.56	184,076	+0.52(+1.56%)
Jul 17, 2009	33.32	33.32	32.92	33.04	105,228	-0.19(-0.58%)
Jul 16, 2009	32.75	33.42	32.61	33.23	241,077	+0.39(+1.18%)
Jul 15, 2009	32.17	32.92	32.06	32.85	165,496	+1.22(+3.85%)
Jul 14, 2009	31.40	31.66	31.14	31.63	141,155	+0.31(+0.98%)
Jul 13, 2009	30.60	31.36	30.60	31.32	335,730	+0.81(+2.67%)
Jul 10, 2009	30.39	30.66	30.12	30.51	182,740	-0.03(-0.10%)
Jul 09, 2009	30.70	30.86	30.46	30.54	111,631	-0.04(-0.15%)
Jul 08, 2009	30.98	31.05	30.07	30.58	351,067	-0.26(-0.85%)
Jul 07, 2009	31.43	31.50	30.80	30.84	374,581	-0.69(-2.18%)
Jul 06, 2009	31.45	31.58	30.94	31.53	98,897	-0.21(-0.66%)
Jul 02, 2009	32.39	32.39	31.63	31.74	165,125	-1.16(-3.52%)
Jul 01, 2009	32.43	33.11	32.43	32.90	176,185	+0.67(+2.09%)
Jun 30, 2009	32.49	32.59	32.05	32.23	156,152	-0.18(-0.55%)
Jun 29, 2009	32.33	32.58	31.82	32.40	196,012	+0.26(+0.81%)
Jun 26, 2009	31.81	32.41	31.65	32.14	137,757	+0.21(+0.66%)
Jun 25, 2009	31.31	31.93	31.27	31.93	205,894	+0.80(+2.57%)
Jun 24, 2009	31.07	31.55	30.97	31.13	173,575	+0.31(+0.99%)
Jun 23, 2009	31.24	31.34	30.72	30.83	177,362	-0.20(-0.65%)
Jun 22, 2009	31.99	32.06	31.02	31.03	324,494	-1.23(-3.82%)
Jun 19, 2009	32.56	32.61	32.13	32.26	324,535	+0.11(+0.35%)
Jun 18, 2009	31.95	32.25	31.64	32.15	212,917	+0.21(+0.66%)
Jun 17, 2009	31.99	32.33	31.55	31.94	212,630	-0.10(-0.33%)
Jun 16, 2009	32.93	32.96	31.93	32.05	649,154	-0.61(-1.85%)
Jun 15, 2009	33.19	33.19	32.34	32.65	377,453	-0.98(-2.91%)
Jun 12, 2009	33.38	33.64	33.05	33.63	191,362	+0.12(+0.36%)
Jun 11, 2009	33.62	34.04	33.51	33.51	236,672	-0.03(-0.09%)
Jun 10, 2009	33.99	34.05	32.97	33.54	275,142	-0.19(-0.55%)
Jun 09, 2009	33.83	33.94	33.49	33.73	126,409	+0.11(+0.33%)
Jun 08, 2009	33.49	33.97	33.26	33.62	187,740	-0.36(-1.06%)
Jun 05, 2009	34.39	34.45	33.67	33.97	426,346	-0.05(-0.15%)
Jun 04, 2009	33.60	34.03	33.19	34.03	204,610	+0.65(+1.95%)
Jun 03, 2009	33.51	33.61	33.00	33.38	190,500	-0.40(-1.17%)
Jun 02, 2009	33.37	33.97	33.29	33.77	271,410	+0.30(+0.89%)

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.