Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.39	36.39	36.00	36.24	146,126	-0.18(-0.49%)
Aug 28, 2009	36.95	36.95	36.11	36.42	83,909	-0.10(-0.27%)
Aug 27, 2009	36.01	36.55	35.68	36.52	184,018	+0.27(+0.74%)
Aug 26, 2009	36.50	36.50	36.00	36.25	230,426	-0.31(-0.85%)
Aug 25, 2009	37.00	37.25	36.23	36.56	356,109	-0.67(-1.80%)
Aug 24, 2009	37.00	37.23	36.86	37.23	354,389	+0.08(+0.22%)
Aug 21, 2009	37.65	37.65	36.71	37.15	129,221	+0.30(+0.81%)
Aug 20, 2009	37.40	38.35	36.50	36.85	373,166	-0.02(-0.05%)
Aug 19, 2009	36.54	36.97	36.34	36.87	162,337	+0.40(+1.10%)
Aug 18, 2009	37.97	37.97	36.29	36.47	219,234	-0.43(-1.17%)
Aug 17, 2009	37.25	37.97	36.29	36.90	203,991	-0.71(-1.89%)
Aug 14, 2009	38.00	38.00	37.14	37.61	147,041	+0.04(+0.11%)
Aug 13, 2009	38.42	38.49	37.04	37.57	116,574	+0.49(+1.32%)
Aug 12, 2009	37.90	37.90	36.83	37.08	153,617	+0.24(+0.65%)
Aug 11, 2009	37.65	37.75	36.65	36.84	188,443	-0.61(-1.63%)
Aug 10, 2009	37.50	37.55	37.25	37.45	108,421	-0.08(-0.21%)
Aug 07, 2009	37.67	37.84	37.31	37.53	111,779	-0.07(-0.19%)
Aug 06, 2009	38.42	38.42	37.09	37.60	183,339	-0.19(-0.50%)
Aug 05, 2009	38.32	38.71	36.81	37.79	207,541	-1.35(-3.45%)
Aug 04, 2009	39.19	39.84	39.00	39.14	327,787	-0.08(-0.21%)
Aug 03, 2009	38.67	39.92	38.45	39.22	488,242	+0.62(+1.61%)
Jul 31, 2009	38.05	38.62	37.78	38.60	186,317	+0.72(+1.90%)
Jul 30, 2009	38.88	38.88	37.56	37.88	191,520	-0.12(-0.32%)
Jul 29, 2009	38.27	38.27	37.41	38.00	123,001	-0.28(-0.73%)
Jul 28, 2009	38.10	38.99	37.75	38.28	180,740	-0.20(-0.52%)
Jul 27, 2009	37.73	38.48	37.73	38.48	167,372	+0.82(+2.18%)
Jul 24, 2009	36.83	37.66	36.65	37.66	128,577	+0.75(+2.03%)
Jul 23, 2009	36.53	37.30	36.52	36.91	178,009	+0.12(+0.33%)
Jul 22, 2009	37.00	37.00	36.31	36.79	209,161	-0.01(-0.03%)
Jul 21, 2009	37.00	37.00	36.18	36.80	143,380	+0.25(+0.68%)
Jul 20, 2009	36.69	36.69	35.37	36.55	304,292	+1.18(+3.34%)
Jul 17, 2009	35.85	36.44	35.25	35.37	283,588	-0.03(-0.08%)
Jul 16, 2009	35.11	35.59	35.08	35.40	280,525	+0.26(+0.74%)
Jul 15, 2009	36.08	36.08	34.86	35.14	368,248	-0.24(-0.68%)
Jul 14, 2009	36.16	36.16	35.15	35.38	266,572	-0.31(-0.87%)
Jul 13, 2009	35.01	35.79	34.85	35.69	176,073	+0.13(+0.37%)
Jul 10, 2009	34.99	35.99	34.75	35.56	185,369	+0.34(+0.97%)
Jul 09, 2009	34.97	35.43	34.65	35.22	254,676	+0.23(+0.66%)
Jul 08, 2009	34.37	35.08	34.18	34.99	283,508	+0.39(+1.13%)
Jul 07, 2009	34.84	35.15	34.18	34.60	292,519	-0.22(-0.63%)
Jul 06, 2009	34.90	35.08	33.75	34.82	204,357	+0.22(+0.64%)
Jul 02, 2009	35.10	35.10	34.22	34.60	102,122	-0.10(-0.29%)
Jul 01, 2009	35.00	35.38	34.35	34.70	199,537	-0.06(-0.17%)
Jun 30, 2009	34.70	34.81	34.18	34.76	123,329	+0.07(+0.20%)
Jun 29, 2009	34.53	34.84	34.29	34.69	154,604	+0.19(+0.55%)
Jun 26, 2009	33.49	34.52	33.34	34.50	188,218	+0.80(+2.37%)
Jun 25, 2009	33.00	33.96	32.95	33.70	155,880	+1.40(+4.33%)
Jun 24, 2009	32.27	32.79	32.17	32.30	220,994	+0.14(+0.44%)
Jun 23, 2009	32.58	33.35	31.81	32.16	246,104	-0.42(-1.29%)
Jun 22, 2009	34.40	34.63	32.46	32.58	271,440	-0.92(-2.75%)
Jun 19, 2009	33.45	33.68	33.03	33.50	159,149	+0.11(+0.33%)
Jun 18, 2009	33.26	33.49	33.00	33.39	162,685	+0.14(+0.42%)
Jun 17, 2009	33.45	33.45	32.46	33.25	219,577	-0.43(-1.28%)
Jun 16, 2009	35.00	35.20	33.60	33.68	175,318	-0.77(-2.24%)
Jun 15, 2009	35.00	35.15	34.41	34.45	160,624	-0.81(-2.30%)
Jun 12, 2009	34.60	35.26	34.36	35.26	123,730	+0.55(+1.58%)
Jun 11, 2009	34.66	35.00	34.38	34.71	155,351	-0.05(-0.14%)
Jun 10, 2009	35.15	36.00	34.34	34.76	118,000	-0.44(-1.25%)
Jun 09, 2009	35.75	35.75	34.92	35.20	193,264	-0.40(-1.12%)
Jun 08, 2009	35.87	35.97	35.35	35.60	174,384	-0.67(-1.85%)
Jun 05, 2009	35.40	36.39	34.80	36.27	226,496	+0.80(+2.26%)
Jun 04, 2009	35.60	35.60	34.74	35.47	168,330	+0.28(+0.80%)
Jun 03, 2009	36.14	36.23	34.49	35.19	327,429	-1.33(-3.64%)
Jun 02, 2009	36.00	36.55	35.10	36.52	313,241	+0.76(+2.13%)

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.