Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.30	39.32	38.97	39.32	138,751	-0.66(-1.65%)
Aug 28, 2009	40.34	40.34	39.69	39.98	102,266	-0.20(-0.49%)
Aug 27, 2009	40.02	40.17	39.46	40.17	130,872	-0.08(-0.20%)
Aug 26, 2009	40.29	40.34	39.72	40.25	306,487	-0.15(-0.38%)
Aug 25, 2009	40.57	40.67	40.20	40.41	122,595	-0.02(-0.04%)
Aug 24, 2009	40.46	40.60	40.19	40.42	185,090	+0.32(+0.79%)
Aug 21, 2009	40.11	40.12	39.71	40.11	148,988	+0.34(+0.86%)
Aug 20, 2009	39.09	39.78	38.89	39.76	157,198	+0.59(+1.52%)
Aug 19, 2009	38.43	39.18	38.43	39.17	218,210	-0.18(-0.46%)
Aug 18, 2009	39.10	39.35	38.88	39.35	190,377	+0.82(+2.14%)
Aug 17, 2009	38.86	39.10	34.23	38.53	1,020,922	-1.82(-4.52%)
Aug 14, 2009	40.98	40.98	39.89	40.35	261,374	-0.47(-1.16%)
Aug 13, 2009	40.91	40.94	40.25	40.82	278,673	+0.49(+1.21%)
Aug 12, 2009	40.08	40.74	39.51	40.33	208,546	+0.50(+1.25%)
Aug 11, 2009	41.06	41.06	39.68	39.84	69,308	-0.66(-1.63%)
Aug 10, 2009	40.83	40.83	40.23	40.50	152,788	-0.45(-1.09%)
Aug 07, 2009	41.14	41.15	40.56	40.95	829,656	+0.23(+0.56%)
Aug 06, 2009	41.23	41.23	40.33	40.72	684,129	-0.16(-0.40%)
Aug 05, 2009	41.14	41.14	40.47	40.88	220,591	-0.68(-1.64%)
Aug 04, 2009	41.54	41.84	41.29	41.56	341,798	-0.48(-1.13%)
Aug 03, 2009	41.76	42.11	41.59	42.04	245,412	+1.13(+2.77%)
Jul 31, 2009	40.80	41.09	40.58	40.90	185,317	+0.41(+1.01%)
Jul 30, 2009	40.58	41.02	40.47	40.50	486,655	+0.84(+2.12%)
Jul 29, 2009	39.92	39.92	39.37	39.66	149,625	-0.75(-1.85%)
Jul 28, 2009	40.13	40.49	39.93	40.41	326,712	+0.14(+0.34%)
Jul 27, 2009	40.06	40.49	39.84	40.27	246,072	+0.33(+0.82%)
Jul 24, 2009	40.20	40.20	39.31	39.94	313,184	-0.19(-0.47%)
Jul 23, 2009	39.25	40.22	39.22	40.13	228,538	+1.17(+3.01%)
Jul 22, 2009	38.61	39.91	38.45	38.96	237,886	-0.07(-0.19%)
Jul 21, 2009	39.12	39.12	38.47	39.03	764,662	-2.64(-6.33%)
Jul 20, 2009	38.76	41.67	38.75	41.67	225,550	+3.74(+9.86%)
Jul 17, 2009	38.13	38.13	37.43	37.93	81,490	+0.36(+0.95%)
Jul 16, 2009	37.13	37.60	36.91	37.57	173,546	+0.08(+0.22%)
Jul 15, 2009	36.83	37.49	36.63	37.49	173,292	+1.65(+4.61%)
Jul 14, 2009	35.51	35.84	35.38	35.84	175,071	+0.42(+1.17%)
Jul 13, 2009	34.88	35.42	34.45	35.42	623,444	-0.11(-0.30%)
Jul 10, 2009	35.23	35.54	35.15	35.53	1,051,218	+0.01(+0.02%)
Jul 09, 2009	35.29	35.71	35.20	35.52	194,915	+0.94(+2.71%)
Jul 08, 2009	35.28	35.28	34.22	34.58	175,103	-0.27(-0.77%)
Jul 07, 2009	35.43	35.62	34.81	34.85	146,073	-1.07(-2.97%)
Jul 06, 2009	35.59	35.92	35.18	35.92	187,607	+0.33(+0.94%)
Jul 02, 2009	35.94	36.01	35.35	35.58	261,673	-1.05(-2.87%)
Jul 01, 2009	36.31	36.86	36.31	36.64	137,872	+0.97(+2.72%)
Jun 30, 2009	36.09	36.20	35.54	35.67	238,032	-0.92(-2.52%)
Jun 29, 2009	36.46	36.60	36.03	36.59	262,629	+0.53(+1.47%)
Jun 26, 2009	36.24	36.36	36.01	36.06	667,000	-0.01(-0.02%)
Jun 25, 2009	35.56	36.11	35.15	36.07	242,291	+0.83(+2.36%)
Jun 24, 2009	35.11	35.59	34.96	35.23	272,877	+0.95(+2.76%)
Jun 23, 2009	34.25	34.56	33.78	34.29	260,159	-0.25(-0.73%)
Jun 22, 2009	34.22	35.22	34.01	34.54	399,707	-0.78(-2.21%)
Jun 19, 2009	35.67	35.67	35.09	35.32	162,114	+0.25(+0.72%)
Jun 18, 2009	34.97	35.19	34.62	35.07	1,206,621	-0.11(-0.30%)
Jun 17, 2009	35.20	35.36	34.62	35.18	404,978	-0.11(-0.30%)
Jun 16, 2009	36.01	36.02	35.10	35.28	281,807	-0.53(-1.48%)
Jun 15, 2009	36.46	36.46	35.68	35.81	819,800	-1.57(-4.21%)
Jun 12, 2009	37.29	37.39	37.02	37.39	320,976	-0.48(-1.27%)
Jun 11, 2009	37.61	38.19	37.39	37.87	1,576,290	+0.61(+1.64%)
Jun 10, 2009	37.62	37.62	36.78	37.26	976,659	+0.58(+1.58%)
Jun 09, 2009	36.61	36.86	36.35	36.68	515,366	+0.10(+0.27%)
Jun 08, 2009	36.44	36.96	36.05	36.58	568,976	-0.69(-1.86%)
Jun 05, 2009	37.69	37.80	36.82	37.27	842,862	+0.20(+0.55%)
Jun 04, 2009	36.91	37.12	36.56	37.07	758,071	+0.39(+1.07%)
Jun 03, 2009	37.16	37.16	36.19	36.68	322,569	-0.39(-1.05%)
Jun 02, 2009	37.30	37.59	37.07	37.07	1,442,162	-1.11(-2.90%)

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.