Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.91	39.94	39.82	39.94	4,619	+0.06(+0.14%)
Aug 28, 2009	39.80	39.89	39.32	39.89	10,382	+0.21(+0.52%)
Aug 27, 2009	39.61	39.81	39.59	39.68	6,012	+0.00(+0.01%)
Aug 26, 2009	39.71	39.71	39.24	39.67	5,130	+0.01(+0.01%)
Aug 25, 2009	39.61	39.67	39.55	39.67	7,550	+0.31(+0.79%)
Aug 24, 2009	39.69	39.69	39.29	39.36	8,073	-0.32(-0.81%)
Aug 21, 2009	39.69	39.69	39.18	39.68	13,739	+0.05(+0.12%)
Aug 20, 2009	39.63	39.69	39.12	39.63	1,774	+0.00(+0.01%)
Aug 19, 2009	39.36	39.63	39.36	39.63	15,757	+0.12(+0.30%)
Aug 18, 2009	39.52	39.52	39.51	39.51	3,944	+0.03(+0.08%)
Aug 17, 2009	39.53	39.53	38.95	39.48	13,660	-0.05(-0.13%)
Aug 13, 2009	39.78	39.53	39.53	39.53	8,136	-0.25(-0.63%)
Aug 12, 2009	39.83	39.83	39.74	39.78	3,359	+0.00(+0.00%)
Aug 11, 2009	39.75	39.78	39.75	39.78	10,240	+0.04(+0.10%)
Aug 10, 2009	39.74	39.76	39.74	39.74	2,624	+0.11(+0.29%)
Aug 07, 2009	40.24	40.24	39.53	39.63	23,124	-0.84(-2.07%)
Aug 06, 2009	40.54	40.70	40.22	40.46	208,448	+0.83(+2.10%)
Aug 05, 2009	39.48	39.63	39.48	39.63	1,968	+0.05(+0.12%)
Aug 04, 2009	39.42	39.72	39.40	39.59	7,007	+0.02(+0.05%)
Aug 03, 2009	39.62	39.62	39.21	39.57	23,589	+0.29(+0.73%)
Jul 31, 2009	39.38	39.58	39.22	39.28	21,815	-0.04(-0.10%)
Jul 30, 2009	39.00	39.36	39.00	39.32	4,240	+0.41(+1.06%)
Jul 29, 2009	39.46	39.46	38.91	38.91	4,284	-0.38(-0.97%)
Jul 28, 2009	39.29	39.29	39.29	39.29	788	-0.02(-0.05%)
Jul 27, 2009	39.31	39.31	39.28	39.31	3,924	-0.02(-0.06%)
Jul 24, 2009	39.31	39.39	39.12	39.33	3,065	+0.23(+0.59%)
Jul 23, 2009	39.28	39.37	39.10	39.10	7,539	-0.26(-0.67%)
Jul 22, 2009	39.36	39.36	39.36	39.36	546	+0.14(+0.37%)
Jul 21, 2009	39.18	39.29	38.95	39.22	6,500	+0.33(+0.85%)
Jul 20, 2009	39.15	39.15	38.89	38.89	1,443	+0.07(+0.17%)
Jul 17, 2009	38.86	39.18	38.82	38.82	4,778	-0.01(-0.03%)
Jul 16, 2009	39.09	39.36	38.19	38.83	8,177	-0.35(-0.89%)
Jul 15, 2009	39.48	39.48	39.18	39.18	2,047	-0.01(-0.02%)
Jul 14, 2009	39.28	39.28	39.19	39.19	1,406	+0.01(+0.02%)
Jul 13, 2009	39.27	39.27	38.72	39.18	3,619	+0.21(+0.55%)
Jul 10, 2009	39.21	39.23	38.97	38.97	11,826	-0.26(-0.66%)
Jul 09, 2009	39.23	39.23	39.23	39.23	328	+0.46(+1.19%)
Jul 08, 2009	38.99	39.13	38.75	38.77	9,068	-0.28(-0.71%)
Jul 07, 2009	38.83	39.05	38.83	39.05	6,019	+0.22(+0.56%)
Jul 06, 2009	38.77	38.83	38.67	38.83	3,667	+0.16(+0.41%)
Jul 02, 2009	38.80	38.86	38.66	38.67	8,464	+0.16(+0.42%)
Jul 01, 2009	38.51	38.80	38.51	38.51	9,323	+0.06(+0.16%)
Jun 30, 2009	38.67	38.67	38.43	38.45	2,053	+0.00(+0.00%)
Jun 29, 2009	38.63	38.63	38.45	38.45	1,579	+0.28(+0.72%)
Jun 26, 2009	38.60	38.61	38.16	38.17	4,186	-0.43(-1.12%)
Jun 25, 2009	38.34	38.60	38.23	38.60	3,406	-0.10(-0.27%)
Jun 24, 2009	38.58	38.75	38.58	38.70	11,047	+0.15(+0.39%)
Jun 23, 2009	38.54	38.55	38.54	38.55	3,685	-0.15(-0.39%)
Jun 22, 2009	38.38	38.70	38.12	38.70	3,019	+0.23(+0.59%)
Jun 19, 2009	38.57	38.57	38.39	38.48	2,632	+0.03(+0.08%)
Jun 18, 2009	38.49	38.52	38.04	38.45	14,628	+0.27(+0.70%)
Jun 17, 2009	38.29	38.77	37.94	38.18	28,347	+0.27(+0.72%)
Jun 16, 2009	38.83	38.83	37.88	37.91	30,772	+0.12(+0.33%)
Jun 15, 2009	37.89	37.92	37.77	37.78	6,437	-0.10(-0.27%)
Jun 12, 2009	38.08	38.08	37.88	37.88	4,783	-0.19(-0.51%)
Jun 11, 2009	38.07	38.08	37.87	38.08	8,511	+0.09(+0.25%)
Jun 10, 2009	38.17	38.17	37.98	37.98	10,086	-0.27(-0.70%)
Jun 09, 2009	38.85	38.85	38.11	38.25	5,002	+0.14(+0.36%)
Jun 08, 2009	38.75	38.75	38.11	38.11	13,572	-0.67(-1.72%)
Jun 05, 2009	38.75	38.78	38.74	38.78	1,305	+0.04(+0.10%)
Jun 04, 2009	38.67	38.74	38.36	38.74	7,271	+0.05(+0.13%)
Jun 03, 2009	38.70	38.70	38.30	38.69	5,765	+0.39(+1.01%)
Jun 02, 2009	38.24	38.78	38.24	38.30	12,053	-0.39(-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.