Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.15	32.43	31.50	31.87	1,945,227	-0.51(-1.58%)
Aug 28, 2009	32.84	33.12	32.09	32.38	1,863,892	-0.19(-0.58%)
Aug 27, 2009	32.28	32.72	31.88	32.57	2,728,211	+0.29(+0.90%)
Aug 26, 2009	32.65	32.88	32.14	32.28	4,469,699	-0.47(-1.44%)
Aug 25, 2009	32.29	32.90	31.87	32.75	3,125,906	+0.54(+1.68%)
Aug 24, 2009	32.55	32.79	32.06	32.21	1,764,048	-0.45(-1.38%)
Aug 21, 2009	32.62	32.97	32.16	32.66	2,994,937	+0.32(+0.99%)
Aug 20, 2009	31.94	32.41	31.80	32.34	2,016,360	+0.35(+1.09%)
Aug 19, 2009	31.12	32.16	31.12	31.99	1,806,335	+0.43(+1.36%)
Aug 18, 2009	31.36	31.76	31.14	31.56	1,611,729	+0.05(+0.16%)
Aug 17, 2009	31.81	31.97	31.15	31.51	2,312,580	-0.71(-2.20%)
Aug 14, 2009	32.53	32.67	31.72	32.22	2,673,903	-0.40(-1.23%)
Aug 13, 2009	32.70	32.70	32.11	32.62	2,874,268	+0.02(+0.06%)
Aug 12, 2009	32.04	32.96	31.97	32.60	3,629,633	+0.60(+1.88%)
Aug 11, 2009	32.09	32.35	31.68	32.00	2,587,530	-0.10(-0.31%)
Aug 10, 2009	32.13	32.33	31.92	32.10	2,424,384	-0.27(-0.83%)
Aug 07, 2009	32.03	32.67	32.00	32.37	2,312,165	+0.52(+1.63%)
Aug 06, 2009	32.36	32.36	31.78	31.85	2,848,238	-0.17(-0.53%)
Aug 05, 2009	32.53	32.88	31.89	32.02	3,115,470	-0.45(-1.39%)
Aug 04, 2009	32.54	32.90	32.30	32.47	4,064,636	+0.05(+0.17%)
Aug 03, 2009	32.60	32.67	32.13	32.42	4,494,655	+0.04(+0.11%)
Jul 31, 2009	32.12	32.78	31.94	32.38	5,086,587	+0.13(+0.40%)
Jul 30, 2009	30.31	32.77	30.18	32.25	9,658,282	+2.51(+8.44%)
Jul 29, 2009	29.74	30.30	29.51	29.74	3,611,307	-0.13(-0.44%)
Jul 28, 2009	29.33	29.92	29.07	29.87	4,914,537	+0.58(+1.98%)
Jul 27, 2009	29.51	29.63	29.12	29.29	4,019,913	-0.34(-1.15%)
Jul 24, 2009	29.41	29.76	29.23	29.63	3,507,966	+0.03(+0.10%)
Jul 23, 2009	28.78	29.96	28.78	29.60	7,470,764	+0.93(+3.24%)
Jul 22, 2009	28.79	29.00	28.61	28.67	4,065,606	-0.53(-1.82%)
Jul 21, 2009	29.63	30.13	28.50	29.20	6,060,891	+0.81(+2.85%)
Jul 20, 2009	27.97	28.43	27.91	28.39	2,746,625	+0.50(+1.79%)
Jul 17, 2009	27.74	27.99	27.52	27.89	2,901,630	+0.26(+0.94%)
Jul 16, 2009	26.65	27.72	26.65	27.63	3,418,297	+1.00(+3.76%)
Jul 15, 2009	26.34	26.64	26.14	26.63	3,108,991	+0.54(+2.07%)
Jul 14, 2009	26.10	26.24	25.70	26.09	2,619,517	+0.07(+0.27%)
Jul 13, 2009	25.35	26.07	25.31	26.02	2,246,604	+0.91(+3.62%)
Jul 10, 2009	25.43	25.50	25.00	25.11	2,241,322	-0.38(-1.49%)
Jul 09, 2009	26.23	26.39	25.31	25.49	3,561,434	-0.65(-2.49%)
Jul 08, 2009	25.90	26.33	25.80	26.14	4,758,359	+0.34(+1.32%)
Jul 07, 2009	25.62	26.06	25.47	25.80	4,104,920	+0.18(+0.70%)
Jul 06, 2009	25.41	25.86	25.41	25.62	3,151,081	+0.07(+0.27%)
Jul 02, 2009	26.09	26.41	25.55	25.55	2,504,737	-1.11(-4.16%)
Jul 01, 2009	26.07	27.00	26.05	26.66	2,937,378	+0.88(+3.41%)
Jun 30, 2009	26.50	26.73	25.51	25.78	4,820,492	-0.88(-3.30%)
Jun 29, 2009	26.14	26.73	26.06	26.66	3,122,026	+0.45(+1.72%)
Jun 26, 2009	26.07	26.61	25.95	26.21	3,422,954	-0.19(-0.72%)
Jun 25, 2009	26.26	26.51	26.13	26.40	3,688,181	+0.23(+0.88%)
Jun 24, 2009	25.64	26.45	25.44	26.17	4,111,148	+0.77(+3.03%)
Jun 23, 2009	25.51	25.76	25.05	25.40	3,874,709	-0.08(-0.31%)
Jun 22, 2009	25.58	25.94	25.46	25.48	3,817,230	-0.40(-1.55%)
Jun 19, 2009	25.77	26.07	25.59	25.88	4,087,147	+0.03(+0.12%)
Jun 18, 2009	25.83	26.06	25.62	25.85	3,877,155	+0.10(+0.39%)
Jun 17, 2009	25.33	25.92	25.23	25.75	3,753,025	+0.30(+1.18%)
Jun 16, 2009	25.49	25.89	25.38	25.45	3,714,915	-0.27(-1.05%)
Jun 15, 2009	26.35	26.52	25.67	25.72	3,182,334	-0.89(-3.34%)
Jun 12, 2009	26.43	26.82	26.34	26.61	2,415,917	-0.17(-0.63%)
Jun 11, 2009	26.62	27.12	26.62	26.78	3,844,696	+0.14(+0.53%)
Jun 10, 2009	27.11	27.33	26.40	26.64	3,205,579	-0.17(-0.63%)
Jun 09, 2009	26.74	27.06	26.50	26.81	2,459,211	+0.20(+0.75%)
Jun 08, 2009	26.71	26.90	26.32	26.61	2,852,762	-0.11(-0.41%)
Jun 05, 2009	27.07	27.50	26.60	26.72	4,218,480	+0.00(+0.00%)
Jun 04, 2009	27.21	27.46	26.57	26.72	6,287,176	-0.41(-1.51%)
Jun 03, 2009	27.44	27.49	26.82	27.13	3,270,443	-0.46(-1.67%)
Jun 02, 2009	27.32	27.82	27.23	27.59	3,682,180	+0.27(+0.99%)

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.