Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.24	40.24	39.91	40.20	10,375	-0.08(-0.20%)
Aug 28, 2009	40.66	40.66	40.11	40.28	14,319	-0.36(-0.89%)
Aug 27, 2009	40.57	40.78	40.24	40.65	35,443	-0.05(-0.12%)
Aug 26, 2009	40.71	40.86	40.60	40.70	9,213	-0.02(-0.04%)
Aug 25, 2009	40.68	40.88	40.68	40.71	9,346	+0.08(+0.20%)
Aug 24, 2009	40.65	40.74	40.43	40.63	33,143	+0.25(+0.62%)
Aug 21, 2009	40.23	40.53	40.20	40.38	48,174	+0.48(+1.19%)
Aug 20, 2009	39.89	39.93	39.82	39.90	13,402	+0.15(+0.37%)
Aug 19, 2009	38.95	39.85	38.95	39.76	15,226	+0.57(+1.46%)
Aug 18, 2009	39.03	39.21	38.72	39.19	5,813	+0.26(+0.67%)
Aug 17, 2009	38.79	38.99	38.75	38.93	11,992	-0.20(-0.52%)
Aug 14, 2009	39.39	39.40	38.79	39.13	57,664	-0.21(-0.53%)
Aug 13, 2009	39.26	39.39	38.96	39.34	109,735	+0.05(+0.12%)
Aug 12, 2009	38.84	39.38	38.84	39.29	7,411	+0.36(+0.91%)
Aug 11, 2009	38.89	39.05	38.78	38.93	19,074	-0.14(-0.35%)
Aug 10, 2009	38.91	39.11	38.81	39.07	224,734	+0.05(+0.12%)
Aug 07, 2009	38.85	39.23	38.84	39.02	9,048	+0.46(+1.19%)
Aug 06, 2009	39.14	39.14	38.49	38.56	19,601	-0.42(-1.08%)
Aug 05, 2009	39.43	39.43	38.85	38.98	69,897	-0.38(-0.96%)
Aug 04, 2009	39.04	39.36	38.98	39.36	254,275	+0.17(+0.43%)
Aug 03, 2009	39.03	39.19	38.68	39.19	38,505	+0.32(+0.83%)
Jul 31, 2009	38.97	39.31	38.87	38.87	13,580	-0.16(-0.40%)
Jul 30, 2009	39.33	39.64	39.03	39.03	19,586	+0.01(+0.03%)
Jul 29, 2009	38.75	39.14	38.75	39.02	26,802	+0.15(+0.39%)
Jul 28, 2009	39.08	39.09	38.62	38.86	11,775	-0.23(-0.59%)
Jul 27, 2009	39.07	39.10	38.83	39.10	27,798	-0.23(-0.58%)
Jul 24, 2009	38.52	39.32	38.52	39.32	113,065	+0.70(+1.82%)
Jul 23, 2009	38.03	38.84	38.03	38.62	44,065	+0.65(+1.70%)
Jul 22, 2009	37.97	38.34	37.95	37.97	61,535	-0.08(-0.21%)
Jul 21, 2009	37.87	38.09	37.73	38.05	36,247	+0.58(+1.55%)
Jul 20, 2009	37.34	37.48	37.15	37.47	24,572	+0.33(+0.89%)
Jul 17, 2009	37.22	37.24	37.04	37.14	95,840	-0.12(-0.32%)
Jul 16, 2009	36.88	37.31	36.88	37.26	56,930	+0.27(+0.74%)
Jul 15, 2009	36.88	37.05	36.46	36.99	35,466	+0.42(+1.14%)
Jul 14, 2009	36.28	36.63	36.28	36.57	17,172	+0.37(+1.04%)
Jul 13, 2009	35.74	36.29	35.74	36.20	23,777	+0.53(+1.47%)
Jul 10, 2009	35.68	35.88	35.59	35.67	16,059	-0.23(-0.65%)
Jul 09, 2009	36.39	36.39	35.74	35.90	16,580	-0.42(-1.16%)
Jul 08, 2009	36.54	36.55	36.08	36.32	34,317	-0.12(-0.34%)
Jul 07, 2009	36.58	36.85	36.45	36.45	12,346	-0.26(-0.70%)
Jul 06, 2009	36.44	36.70	36.17	36.70	20,051	+0.08(+0.23%)
Jul 02, 2009	37.04	37.04	36.60	36.62	14,908	-0.99(-2.63%)
Jul 01, 2009	37.60	37.67	37.45	37.61	25,029	+0.17(+0.45%)
Jun 30, 2009	37.89	37.89	37.24	37.44	178,546	-0.15(-0.41%)
Jun 29, 2009	37.20	37.59	36.93	37.59	19,051	+0.30(+0.80%)
Jun 26, 2009	37.07	37.30	36.84	37.29	24,646	+0.18(+0.48%)
Jun 25, 2009	36.39	37.12	36.36	37.12	47,380	+1.24(+3.47%)
Jun 24, 2009	35.53	36.14	35.53	35.87	39,546	+0.23(+0.63%)
Jun 23, 2009	35.80	35.83	35.53	35.65	19,197	-0.25(-0.71%)
Jun 22, 2009	36.24	36.24	35.82	35.90	17,698	-0.60(-1.65%)
Jun 19, 2009	36.44	36.83	36.41	36.50	20,396	+0.32(+0.87%)
Jun 18, 2009	35.65	36.28	35.65	36.19	34,533	+0.60(+1.70%)
Jun 17, 2009	34.95	35.73	34.95	35.58	17,195	+0.58(+1.65%)
Jun 16, 2009	35.42	35.50	35.01	35.01	13,296	-0.20(-0.55%)
Jun 15, 2009	35.95	35.95	35.07	35.20	7,352	-0.84(-2.33%)
Jun 12, 2009	36.18	36.48	36.04	36.04	13,523	-0.08(-0.22%)
Jun 11, 2009	35.60	36.39	35.57	36.12	27,780	+0.79(+2.24%)
Jun 10, 2009	35.67	35.67	35.09	35.33	34,548	-0.19(-0.55%)
Jun 09, 2009	35.83	35.83	35.44	35.52	30,774	-0.18(-0.50%)
Jun 08, 2009	35.85	35.85	35.36	35.70	8,178	-0.25(-0.70%)
Jun 05, 2009	36.09	36.09	35.77	35.95	28,049	-0.08(-0.22%)
Jun 04, 2009	36.26	36.26	35.87	36.03	22,022	-0.03(-0.09%)
Jun 03, 2009	36.17	36.18	35.97	36.07	51,994	-0.31(-0.84%)
Jun 02, 2009	35.93	36.57	35.82	36.37	145,890	+0.53(+1.49%)

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.