Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	35.65	35.70	34.84	35.25	1,130,037	-0.98(-2.70%)
Aug 28, 2009	36.73	37.14	35.87	36.23	972,180	-0.17(-0.47%)
Aug 27, 2009	36.43	36.63	35.30	36.40	835,310	-0.28(-0.76%)
Aug 26, 2009	36.43	37.00	36.08	36.68	801,982	-0.02(-0.05%)
Aug 25, 2009	38.00	38.23	36.51	36.70	1,387,305	-1.01(-2.68%)
Aug 24, 2009	37.98	38.39	37.40	37.71	1,277,288	+0.06(+0.16%)
Aug 21, 2009	36.29	38.00	36.29	37.65	1,869,053	+1.60(+4.44%)
Aug 20, 2009	35.52	36.12	35.21	36.05	1,244,386	+0.58(+1.64%)
Aug 19, 2009	34.21	35.99	34.03	35.47	1,226,871	+0.77(+2.22%)
Aug 18, 2009	33.89	34.78	33.77	34.70	822,772	+1.18(+3.52%)
Aug 17, 2009	34.39	34.49	33.25	33.52	1,429,059	-1.58(-4.50%)
Aug 14, 2009	36.29	36.30	34.84	35.10	926,202	-1.11(-3.07%)
Aug 13, 2009	36.17	36.78	35.50	36.21	1,338,122	+0.42(+1.17%)
Aug 12, 2009	35.22	36.13	35.16	35.79	1,237,222	+0.57(+1.62%)
Aug 11, 2009	35.44	35.58	35.00	35.22	933,488	-0.49(-1.37%)
Aug 10, 2009	35.39	36.05	35.18	35.71	1,006,471	+0.26(+0.73%)
Aug 07, 2009	35.45	35.90	34.55	35.45	1,146,874	+0.41(+1.17%)
Aug 06, 2009	35.38	35.72	34.47	35.04	1,089,663	-0.17(-0.48%)
Aug 05, 2009	36.40	36.49	34.91	35.21	1,637,216	-1.12(-3.08%)
Aug 04, 2009	36.46	37.01	36.21	36.33	1,243,631	-0.48(-1.30%)
Aug 03, 2009	35.99	37.36	35.91	36.81	1,490,186	+1.68(+4.78%)
Jul 31, 2009	34.79	35.75	34.67	35.13	1,605,624	+0.02(+0.06%)
Jul 30, 2009	34.76	35.73	34.50	35.11	902,216	+0.83(+2.42%)
Jul 29, 2009	34.76	34.76	33.58	34.28	1,064,624	-1.04(-2.94%)
Jul 28, 2009	35.26	35.47	34.22	35.32	1,500,025	-0.29(-0.81%)
Jul 27, 2009	35.30	35.74	35.09	35.61	1,620,477	-0.62(-1.71%)
Jul 24, 2009	36.74	36.81	34.34	36.23	920	-0.89(-2.40%)
Jul 23, 2009	34.94	37.73	34.94	37.12	3,188,816	+1.84(+5.22%)
Jul 22, 2009	34.46	35.72	34.19	35.28	2,118,353	+0.24(+0.68%)
Jul 21, 2009	35.03	35.82	34.25	35.04	1,625,936	+0.27(+0.78%)
Jul 20, 2009	34.42	34.92	33.87	34.77	1,414,346	+0.90(+2.66%)
Jul 17, 2009	33.32	34.28	33.08	33.87	1,351,830	+0.26(+0.77%)
Jul 16, 2009	32.12	33.78	31.96	33.61	1,830,131	+1.15(+3.54%)
Jul 15, 2009	31.72	32.70	31.72	32.46	1,646,281	+1.19(+3.81%)
Jul 14, 2009	30.65	31.29	30.47	31.27	1,729,949	+1.05(+3.47%)
Jul 13, 2009	29.08	30.23	28.99	30.22	1,601,090	+0.74(+2.51%)
Jul 10, 2009	28.85	29.73	28.37	29.48	1,704,304	+0.01(+0.03%)
Jul 09, 2009	28.26	29.85	28.26	29.47	2,561,657	+1.49(+5.33%)
Jul 08, 2009	28.02	28.59	27.26	27.98	1,667,145	-0.10(-0.36%)
Jul 07, 2009	28.66	28.96	28.01	28.08	1,615,629	-0.75(-2.60%)
Jul 06, 2009	29.78	29.78	27.99	28.83	2,541,294	-1.53(-5.04%)
Jul 02, 2009	30.96	31.11	30.02	30.36	1,733,918	-1.15(-3.65%)
Jul 01, 2009	31.77	32.57	31.37	31.51	2,257,125	+0.87(+2.84%)
Jun 30, 2009	30.74	31.40	29.81	30.64	1,999,187	+0.06(+0.20%)
Jun 29, 2009	30.99	31.34	30.52	30.58	1,690,528	-0.08(-0.26%)
Jun 26, 2009	30.52	30.91	30.02	30.66	1,780,938	-0.09(-0.29%)
Jun 25, 2009	30.30	31.16	30.13	30.75	2,296,069	+1.09(+3.67%)
Jun 24, 2009	29.44	30.06	29.13	29.66	1,495,721	+0.35(+1.19%)
Jun 23, 2009	29.88	30.00	28.62	29.31	1,860,713	-0.23(-0.78%)
Jun 22, 2009	31.20	31.41	29.25	29.54	2,125,018	-2.28(-7.17%)
Jun 19, 2009	32.15	32.66	31.57	31.82	1,585,619	-0.19(-0.59%)
Jun 18, 2009	32.41	32.71	31.46	32.01	1,421,482	-0.52(-1.60%)
Jun 17, 2009	32.35	32.84	31.41	32.53	1,501,020	-0.24(-0.73%)
Jun 16, 2009	34.97	35.24	32.74	32.77	2,416,787	-2.12(-6.09%)
Jun 15, 2009	34.86	35.50	34.04	34.90	1,148,770	-0.70(-1.95%)
Jun 12, 2009	35.14	35.64	34.75	35.59	1,283,320	-0.61(-1.69%)
Jun 11, 2009	36.51	37.37	36.19	36.20	2,850,247	-0.48(-1.31%)
Jun 10, 2009	36.64	37.03	35.53	36.68	1,612,705	+0.65(+1.80%)
Jun 09, 2009	35.43	36.45	35.34	36.03	1,041,577	+0.95(+2.71%)
Jun 08, 2009	35.14	35.36	34.19	35.08	1,474,191	-0.51(-1.43%)
Jun 05, 2009	36.14	36.69	35.11	35.59	1,437,339	-0.27(-0.75%)
Jun 04, 2009	34.18	35.96	34.18	35.86	1,635,938	+1.91(+5.63%)
Jun 03, 2009	35.46	35.66	33.22	33.95	2,037,775	-2.52(-6.91%)
Jun 02, 2009	36.68	36.90	35.89	36.47	1,581,174	-0.43(-1.17%)

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.