Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.09	36.11	36.00	36.11	5,108	+0.05(+0.14%)
Aug 28, 2009	35.98	36.06	35.55	36.06	11,483	+0.19(+0.52%)
Aug 27, 2009	35.81	35.99	35.79	35.87	6,650	+0.00(+0.01%)
Aug 26, 2009	35.90	35.90	35.48	35.87	5,674	+0.01(+0.01%)
Aug 25, 2009	35.81	35.87	35.76	35.87	8,351	+0.28(+0.79%)
Aug 24, 2009	35.88	35.88	35.52	35.58	8,929	-0.29(-0.81%)
Aug 21, 2009	35.89	35.89	35.43	35.87	15,196	+0.04(+0.12%)
Aug 20, 2009	35.83	35.88	35.37	35.83	1,962	+0.00(+0.01%)
Aug 19, 2009	35.59	35.83	35.59	35.83	17,428	+0.11(+0.30%)
Aug 18, 2009	35.73	35.73	35.72	35.72	4,362	+0.03(+0.08%)
Aug 17, 2009	35.74	35.74	35.22	35.69	15,109	-0.04(-0.13%)
Aug 13, 2009	35.97	35.74	35.74	35.74	8,998	-0.23(-0.63%)
Aug 12, 2009	36.01	36.01	35.93	35.97	3,715	+0.00(+0.00%)
Aug 11, 2009	35.94	35.97	35.94	35.97	11,326	+0.03(+0.10%)
Aug 10, 2009	35.93	35.95	35.93	35.93	2,902	+0.10(+0.29%)
Aug 07, 2009	36.39	36.39	35.74	35.83	25,576	-0.76(-2.07%)
Aug 06, 2009	36.65	36.80	36.37	36.59	230,549	+0.75(+2.10%)
Aug 05, 2009	35.70	35.83	35.70	35.83	2,177	+0.04(+0.12%)
Aug 04, 2009	35.64	35.91	35.62	35.79	7,750	+0.02(+0.05%)
Aug 03, 2009	35.82	35.82	35.45	35.78	26,090	+0.20(+0.57%)
Jul 31, 2009	35.66	35.84	35.52	35.57	24,090	-0.04(-0.10%)
Jul 30, 2009	35.31	35.64	35.31	35.61	4,682	+0.37(+1.06%)
Jul 29, 2009	35.73	35.73	35.23	35.23	4,731	-0.34(-0.97%)
Jul 28, 2009	35.58	35.58	35.58	35.58	870	-0.02(-0.05%)
Jul 27, 2009	35.60	35.60	35.57	35.60	4,333	-0.02(-0.06%)
Jul 24, 2009	35.60	35.67	35.43	35.62	3,384	+0.21(+0.59%)
Jul 23, 2009	35.57	35.66	35.41	35.41	8,325	-0.24(-0.67%)
Jul 22, 2009	35.64	35.64	35.64	35.64	603	+0.13(+0.37%)
Jul 21, 2009	35.48	35.58	35.27	35.51	7,178	+0.30(+0.85%)
Jul 20, 2009	35.46	35.46	35.21	35.21	1,593	+0.06(+0.17%)
Jul 17, 2009	35.19	35.48	35.16	35.16	5,277	-0.01(-0.03%)
Jul 16, 2009	35.40	35.64	34.58	35.17	9,030	-0.32(-0.89%)
Jul 15, 2009	35.76	35.76	35.48	35.48	2,261	-0.01(-0.02%)
Jul 14, 2009	35.57	35.57	35.49	35.49	1,552	+0.01(+0.02%)
Jul 13, 2009	35.57	35.57	35.06	35.48	3,997	+0.19(+0.55%)
Jul 10, 2009	35.50	35.53	35.29	35.29	13,059	-0.23(-0.66%)
Jul 09, 2009	35.52	35.52	35.52	35.52	362	+0.42(+1.19%)
Jul 08, 2009	35.30	35.43	35.09	35.11	10,014	-0.25(-0.71%)
Jul 07, 2009	35.17	35.36	35.17	35.36	6,647	+0.20(+0.56%)
Jul 06, 2009	35.11	35.16	35.02	35.16	4,049	+0.14(+0.41%)
Jul 02, 2009	35.14	35.19	35.01	35.02	9,347	+0.15(+0.42%)
Jul 01, 2009	34.87	35.13	34.87	34.87	10,296	+0.00(+0.00%)
Jun 30, 2009	35.07	35.07	34.85	34.87	2,264	+0.00(+0.00%)
Jun 29, 2009	35.04	35.04	34.87	34.87	1,741	+0.25(+0.72%)
Jun 26, 2009	35.01	35.02	34.61	34.62	4,615	-0.39(-1.12%)
Jun 25, 2009	34.77	35.01	34.67	35.01	3,756	-0.09(-0.26%)
Jun 24, 2009	34.99	35.15	34.99	35.10	12,180	+0.14(+0.39%)
Jun 23, 2009	34.95	34.97	34.95	34.97	4,063	-0.14(-0.39%)
Jun 22, 2009	34.81	35.10	34.57	35.10	3,329	+0.21(+0.59%)
Jun 19, 2009	34.98	34.98	34.82	34.90	2,902	+0.03(+0.08%)
Jun 18, 2009	34.91	34.94	34.50	34.87	16,127	+0.24(+0.70%)
Jun 17, 2009	34.73	35.17	34.41	34.63	31,254	+0.25(+0.72%)
Jun 16, 2009	35.22	35.22	34.36	34.38	33,927	+0.11(+0.33%)
Jun 15, 2009	34.36	34.39	34.25	34.27	7,097	-0.09(-0.27%)
Jun 12, 2009	34.54	34.54	34.36	34.36	5,274	-0.18(-0.51%)
Jun 11, 2009	34.53	34.54	34.35	34.54	9,384	+0.09(+0.25%)
Jun 10, 2009	34.62	34.62	34.45	34.45	11,120	-0.24(-0.70%)
Jun 09, 2009	35.23	35.23	34.57	34.69	5,515	+0.12(+0.36%)
Jun 08, 2009	35.14	35.14	34.56	34.57	14,963	-0.61(-1.72%)
Jun 05, 2009	35.15	35.17	35.14	35.17	1,439	+0.03(+0.10%)
Jun 04, 2009	35.07	35.14	34.79	35.14	8,017	+0.04(+0.13%)
Jun 03, 2009	35.10	35.10	34.74	35.09	6,357	+0.35(+1.01%)
Jun 02, 2009	34.68	35.17	34.68	34.74	13,289	-0.35(-1.01%)

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.