Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.95	36.95	36.61	36.76	2,692	-0.43(-1.16%)
Aug 28, 2009	37.52	37.52	37.19	37.19	4,861	+0.02(+0.05%)
Aug 27, 2009	37.07	37.17	36.69	37.17	1,828	+0.05(+0.12%)
Aug 26, 2009	37.13	37.14	37.02	37.12	2,429	-0.11(-0.29%)
Aug 25, 2009	37.29	37.48	37.23	37.23	1,444	+0.14(+0.38%)
Aug 24, 2009	37.34	37.34	37.08	37.09	1,028	-0.08(-0.22%)
Aug 21, 2009	37.10	37.17	37.04	37.17	7,812	+0.61(+1.67%)
Aug 20, 2009	36.23	36.56	36.23	36.56	2,590	+0.34(+0.94%)
Aug 19, 2009	36.24	36.24	36.13	36.22	19,515	+0.27(+0.75%)
Aug 18, 2009	35.66	35.95	35.63	35.95	6,124	+0.31(+0.87%)
Aug 17, 2009	35.73	35.73	35.64	35.64	508	-0.79(-2.17%)
Aug 14, 2009	36.80	36.84	36.23	36.43	7,260	-0.40(-1.09%)
Aug 13, 2009	36.82	36.85	36.57	36.83	4,791	+0.11(+0.30%)
Aug 12, 2009	36.54	37.00	36.41	36.72	91,100	+0.35(+0.96%)
Aug 11, 2009	36.42	36.42	36.18	36.37	15,158	+0.01(+0.03%)
Aug 10, 2009	36.51	36.56	36.36	36.36	770	-0.28(-0.76%)
Aug 07, 2009	36.30	36.64	36.30	36.64	200	+0.71(+1.98%)
Aug 06, 2009	36.45	36.45	35.93	35.93	1,040	-0.34(-0.94%)
Aug 05, 2009	36.74	36.74	36.21	36.27	2,472	-0.27(-0.73%)
Aug 04, 2009	36.47	36.66	36.47	36.54	1,355	+0.14(+0.38%)
Aug 03, 2009	36.27	36.40	36.25	36.40	1,087	+0.05(+0.14%)
Jul 31, 2009	36.38	36.38	36.35	36.35	1,206	+0.20(+0.55%)
Jul 30, 2009	36.29	36.50	36.15	36.15	2,320	+0.17(+0.47%)
Jul 29, 2009	35.98	36.08	35.98	35.98	3,563	+0.13(+0.36%)
Jul 28, 2009	35.98	35.98	35.85	35.85	700	+0.30(+0.84%)
Jul 27, 2009	35.63	35.69	35.49	35.55	1,658	-0.19(-0.53%)
Jul 24, 2009	35.64	35.76	35.64	35.74	1,190	+0.04(+0.11%)
Jul 23, 2009	35.21	35.90	35.20	35.70	7,367	+0.45(+1.28%)
Jul 22, 2009	35.14	35.33	35.14	35.25	4,710	+0.03(+0.09%)
Jul 21, 2009	35.27	35.27	34.89	35.22	5,449	+0.13(+0.37%)
Jul 20, 2009	35.06	35.13	34.89	35.09	30,097	+0.22(+0.63%)
Jul 17, 2009	34.71	34.88	34.71	34.87	1,691	-0.02(-0.06%)
Jul 16, 2009	34.51	34.89	34.49	34.89	1,847	+0.47(+1.37%)
Jul 15, 2009	34.06	34.42	34.06	34.42	2,615	+0.88(+2.62%)
Jul 14, 2009	33.31	33.54	33.31	33.54	345	+0.27(+0.80%)
Jul 13, 2009	32.46	33.27	32.46	33.27	1,401	+0.59(+1.81%)
Jul 10, 2009	32.66	32.68	32.66	32.68	450	+0.13(+0.41%)
Jul 09, 2009	32.62	32.62	32.54	32.55	2,062	-0.01(-0.03%)
Jul 08, 2009	32.66	33.41	32.14	32.56	90,639	-0.26(-0.80%)
Jul 07, 2009	32.89	32.90	32.82	32.82	900	-0.30(-0.92%)
Jul 06, 2009	32.97	33.13	32.97	33.13	300	-0.19(-0.58%)
Jul 02, 2009	33.50	33.50	33.26	33.32	2,863	-0.93(-2.72%)
Jul 01, 2009	34.11	34.39	34.11	34.25	1,177	+0.26(+0.76%)
Jun 30, 2009	34.17	34.17	33.81	33.99	10,487	+0.03(+0.09%)
Jun 29, 2009	33.85	34.10	33.85	33.96	1,359	+0.24(+0.71%)
Jun 26, 2009	33.60	33.72	33.48	33.72	5,746	+0.07(+0.20%)
Jun 25, 2009	33.59	33.65	33.59	33.65	674	+0.41(+1.24%)
Jun 24, 2009	32.79	33.24	32.79	33.24	293	+0.63(+1.93%)
Jun 23, 2009	32.85	32.85	32.59	32.61	4,400	-0.33(-1.00%)
Jun 22, 2009	33.37	33.37	32.76	32.94	6,290	-0.72(-2.14%)
Jun 19, 2009	33.98	33.98	33.66	33.66	2,039	+0.09(+0.27%)
Jun 18, 2009	33.43	33.71	33.42	33.57	2,573	+0.07(+0.21%)
Jun 17, 2009	33.27	33.62	33.24	33.50	1,416	+0.45(+1.36%)
Jun 16, 2009	33.68	33.68	33.05	33.05	3,806	-0.39(-1.17%)
Jun 15, 2009	33.99	33.99	33.40	33.44	2,319	-0.59(-1.74%)
Jun 12, 2009	34.15	34.15	33.86	34.03	807	-0.41(-1.20%)
Jun 11, 2009	34.62	34.69	34.36	34.45	2,330	+0.30(+0.86%)
Jun 10, 2009	34.19	34.19	34.00	34.15	612	-0.31(-0.90%)
Jun 09, 2009	34.34	34.52	34.34	34.46	1,812	+0.45(+1.34%)
Jun 08, 2009	34.36	34.01	33.99	34.01	1,129	-0.35(-1.03%)
Jun 05, 2009	34.44	34.44	34.36	34.36	410	+0.09(+0.26%)
Jun 04, 2009	34.19	34.27	34.19	34.27	700	+0.19(+0.56%)
Jun 03, 2009	34.11	34.11	34.08	34.08	1,100	-0.37(-1.07%)
Jun 02, 2009	33.95	34.45	33.95	34.45	2,372	+0.33(+0.96%)

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.