Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	35.41	35.70	35.06	35.62	4,184,680	-0.79(-2.18%)
Aug 28, 2009	36.83	37.21	35.96	36.41	4,210,450	+0.28(+0.77%)
Aug 27, 2009	35.22	36.21	34.44	36.13	3,695,444	+0.82(+2.32%)
Aug 26, 2009	35.42	35.63	34.91	35.31	3,173,944	-0.33(-0.92%)
Aug 25, 2009	36.01	36.29	35.44	35.64	3,320,459	+0.35(+1.00%)
Aug 24, 2009	35.84	36.62	35.17	35.29	4,313,119	-0.22(-0.61%)
Aug 21, 2009	35.71	35.92	35.17	35.50	4,868,741	+1.02(+2.95%)
Aug 20, 2009	33.64	34.65	33.64	34.49	3,546,688	+0.69(+2.06%)
Aug 19, 2009	32.77	34.09	32.77	33.79	4,157,816	+0.30(+0.89%)
Aug 18, 2009	32.93	33.73	32.86	33.49	3,460,525	+0.86(+2.62%)
Aug 17, 2009	33.30	33.38	32.50	32.64	4,021,711	-1.63(-4.76%)
Aug 14, 2009	35.40	35.47	33.98	34.27	3,410,743	-0.91(-2.59%)
Aug 13, 2009	35.49	35.80	35.01	35.18	4,442,441	+0.47(+1.36%)
Aug 12, 2009	34.62	35.52	34.33	34.71	6,018,556	-0.04(-0.11%)
Aug 11, 2009	35.03	35.19	34.53	34.75	3,393,702	-0.40(-1.13%)
Aug 10, 2009	35.68	35.72	35.03	35.14	3,833,680	-1.16(-3.20%)
Aug 07, 2009	37.28	37.69	36.25	36.30	4,999,699	-1.24(-3.31%)
Aug 06, 2009	37.81	37.91	36.98	37.54	5,312,813	+0.25(+0.67%)
Aug 05, 2009	37.38	37.85	36.15	37.30	4,218,705	+0.18(+0.48%)
Aug 04, 2009	36.74	38.03	36.61	37.12	4,714,356	+0.23(+0.62%)
Aug 03, 2009	36.97	37.41	36.78	36.89	4,197,887	+0.56(+1.54%)
Jul 31, 2009	34.74	36.61	34.59	36.33	5,157,317	+1.61(+4.63%)
Jul 30, 2009	33.62	34.96	33.51	34.72	6,230,628	+2.25(+6.92%)
Jul 29, 2009	33.07	33.13	32.37	32.48	4,162,226	-0.92(-2.75%)
Jul 28, 2009	34.62	34.72	32.54	33.39	5,603,803	-2.06(-5.81%)
Jul 27, 2009	36.00	36.33	35.30	35.45	2,415,217	-0.18(-0.50%)
Jul 24, 2009	35.46	36.07	35.45	35.63	1,041	+0.22(+0.61%)
Jul 23, 2009	35.09	36.61	35.06	35.42	4,391,601	+0.00(+0.00%)
Jul 22, 2009	34.98	36.16	34.71	35.42	3,791,615	+0.21(+0.60%)
Jul 21, 2009	36.14	36.22	34.47	35.21	3,191,466	-0.63(-1.75%)
Jul 20, 2009	35.36	35.94	35.17	35.83	3,414,913	+1.35(+3.92%)
Jul 17, 2009	34.17	34.64	33.85	34.48	2,962,521	+0.51(+1.50%)
Jul 16, 2009	33.51	34.23	33.20	33.97	3,067,214	+0.30(+0.90%)
Jul 15, 2009	32.99	33.98	32.96	33.67	4,008,799	+1.76(+5.52%)
Jul 14, 2009	31.89	32.21	31.41	31.90	2,937,491	+0.65(+2.06%)
Jul 13, 2009	29.84	31.27	29.76	31.26	4,020,761	+0.79(+2.59%)
Jul 10, 2009	30.30	30.88	29.86	30.47	2,713,890	-0.15(-0.49%)
Jul 09, 2009	31.17	31.95	30.50	30.62	3,915,416	+0.02(+0.08%)
Jul 08, 2009	31.65	32.05	29.88	30.60	5,711,410	-1.25(-3.92%)
Jul 07, 2009	31.77	32.69	31.69	31.84	2,294,335	+0.02(+0.08%)
Jul 06, 2009	32.30	32.30	31.21	31.82	3,679,013	-1.36(-4.11%)
Jul 02, 2009	32.98	33.47	32.53	33.18	2,109,265	-0.80(-2.36%)
Jul 01, 2009	33.36	34.45	33.20	33.98	3,252,501	+1.42(+4.36%)
Jun 30, 2009	33.68	33.96	32.26	32.56	3,322,271	-1.25(-3.69%)
Jun 29, 2009	33.82	34.17	33.30	33.81	2,311,956	+0.04(+0.11%)
Jun 26, 2009	34.78	34.78	33.55	33.77	3,493,851	-0.74(-2.14%)
Jun 25, 2009	33.72	34.55	33.54	34.51	3,506,604	+1.30(+3.92%)
Jun 24, 2009	32.61	33.83	32.30	33.21	6,588,153	+1.48(+4.65%)
Jun 23, 2009	30.73	31.94	30.07	31.73	4,666,597	+1.41(+4.64%)
Jun 22, 2009	31.72	31.77	30.29	30.32	5,078,605	-2.39(-7.32%)
Jun 19, 2009	32.12	32.98	31.96	32.72	3,464,618	+0.89(+2.79%)
Jun 18, 2009	32.92	33.30	31.64	31.83	4,618,263	-1.07(-3.24%)
Jun 17, 2009	33.08	33.11	31.90	32.90	4,731,146	+0.04(+0.11%)
Jun 16, 2009	33.31	33.69	32.43	32.86	4,454,059	+0.27(+0.84%)
Jun 15, 2009	33.20	33.20	32.02	32.59	5,357,959	-0.98(-2.92%)
Jun 12, 2009	34.00	34.34	33.44	33.57	4,518,771	-1.58(-4.50%)
Jun 11, 2009	34.88	35.98	34.49	35.15	4,032,294	+0.05(+0.14%)
Jun 10, 2009	35.70	35.81	34.60	35.10	4,590,553	-0.12(-0.35%)
Jun 09, 2009	36.87	36.95	35.11	35.22	5,461,451	-0.81(-2.26%)
Jun 08, 2009	34.99	36.16	34.67	36.04	6,226,927	+0.45(+1.26%)
Jun 05, 2009	36.42	36.53	35.00	35.59	5,794,298	-1.92(-5.11%)
Jun 04, 2009	36.85	38.07	36.68	37.51	5,085,815	+1.33(+3.69%)
Jun 03, 2009	37.05	37.62	35.42	36.17	7,123,492	-2.05(-5.37%)
Jun 02, 2009	37.57	38.77	37.40	38.23	6,316,984	+0.73(+1.94%)

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.