Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.79	34.00	33.70	33.95	29,165,362	-0.25(-0.73%)
Aug 28, 2009	34.49	34.56	34.05	34.20	26,395,254	+0.02(+0.06%)
Aug 27, 2009	33.89	34.32	33.53	34.18	29,447,866	+0.26(+0.76%)
Aug 26, 2009	33.79	33.94	33.62	33.92	26,115,126	-0.14(-0.42%)
Aug 25, 2009	34.08	34.31	33.97	34.06	32,095,398	+0.34(+0.99%)
Aug 24, 2009	33.88	34.06	33.64	33.73	30,411,904	-0.01(-0.02%)
Aug 21, 2009	33.50	33.85	33.48	33.73	32,308,436	+0.72(+2.19%)
Aug 20, 2009	32.77	33.19	32.71	33.01	22,991,358	+0.23(+0.71%)
Aug 19, 2009	32.11	32.90	32.09	32.78	29,363,982	+0.28(+0.85%)
Aug 18, 2009	32.16	32.63	32.02	32.50	26,575,742	+0.59(+1.86%)
Aug 17, 2009	32.03	32.06	31.84	31.91	36,247,616	-1.10(-3.34%)
Aug 14, 2009	33.37	33.37	32.76	33.01	27,708,288	-0.28(-0.85%)
Aug 13, 2009	33.25	33.38	32.97	33.30	27,633,518	+0.50(+1.53%)
Aug 12, 2009	32.41	33.05	32.39	32.79	28,315,648	+0.37(+1.13%)
Aug 11, 2009	32.47	32.50	32.24	32.43	20,247,384	-0.19(-0.57%)
Aug 10, 2009	32.67	32.77	32.45	32.61	22,647,304	-0.20(-0.61%)
Aug 07, 2009	32.97	33.06	32.74	32.81	30,761,350	-0.03(-0.10%)
Aug 06, 2009	33.13	33.19	32.60	32.84	25,271,716	-0.21(-0.62%)
Aug 05, 2009	33.11	33.12	32.61	33.05	28,987,098	-0.10(-0.31%)
Aug 04, 2009	32.92	33.24	32.46	33.15	28,545,078	-0.05(-0.15%)
Aug 03, 2009	33.01	33.32	3.609	33.21	34,706,588	+0.72(+2.22%)
Jul 31, 2009	32.17	32.56	32.03	32.48	32,024,168	+0.41(+1.27%)
Jul 30, 2009	31.96	32.28	31.85	32.08	29,744,142	+0.69(+2.21%)
Jul 29, 2009	31.55	31.65	31.22	31.38	30,621,312	-0.26(-0.81%)
Jul 28, 2009	31.41	31.70	31.27	31.64	28,453,204	-0.05(-0.16%)
Jul 27, 2009	31.65	31.81	31.42	31.69	22,978,868	-0.05(-0.16%)
Jul 24, 2009	31.49	31.76	31.33	31.74	23,949,172	+0.19(+0.61%)
Jul 23, 2009	30.98	31.72	30.95	31.55	30,943,860	+0.52(+1.68%)
Jul 22, 2009	30.71	31.17	30.69	31.03	26,268,282	+0.08(+0.25%)
Jul 21, 2009	31.13	31.14	30.61	30.95	30,515,412	+0.19(+0.63%)
Jul 20, 2009	30.66	30.82	30.47	30.76	24,753,022	+0.59(+1.94%)
Jul 17, 2009	30.09	30.26	29.97	30.17	25,110,370	-0.11(-0.36%)
Jul 16, 2009	30.02	30.36	29.90	30.28	24,017,380	+0.26(+0.88%)
Jul 15, 2009	29.65	30.09	29.60	30.02	33,083,466	+0.99(+3.42%)
Jul 14, 2009	29.04	29.12	28.76	29.02	23,651,750	+0.15(+0.54%)
Jul 13, 2009	28.51	28.95	28.48	28.87	30,538,402	+0.50(+1.75%)
Jul 10, 2009	28.28	29.09	27.90	28.37	25,210,694	-0.34(-1.17%)
Jul 09, 2009	28.69	28.81	28.48	28.71	35,129,360	+0.41(+1.46%)
Jul 08, 2009	28.54	28.62	28.02	28.30	37,653,328	-0.18(-0.63%)
Jul 07, 2009	29.01	29.04	28.42	28.48	31,087,724	-0.71(-2.43%)
Jul 06, 2009	28.78	29.18	28.73	29.18	26,845,678	+0.05(+0.18%)
Jul 02, 2009	29.41	29.44	29.04	29.13	32,192,522	-0.88(-2.92%)
Jul 01, 2009	29.96	30.27	29.91	30.01	31,299,514	+0.49(+1.66%)
Jun 30, 2009	29.87	29.93	29.31	29.52	48,560,128	-0.35(-1.17%)
Jun 29, 2009	29.75	30.02	29.59	29.87	32,805,216	+0.25(+0.85%)
Jun 26, 2009	29.59	29.76	29.43	29.62	32,278,144	-0.06(-0.20%)
Jun 25, 2009	29.08	29.68	29.02	29.67	36,634,272	+0.61(+2.11%)
Jun 24, 2009	29.37	29.64	28.95	29.06	39,895,936	+0.03(+0.09%)
Jun 23, 2009	28.96	29.16	28.69	29.04	41,869,772	+0.38(+1.32%)
Jun 22, 2009	29.09	29.12	28.56	28.66	34,060,840	-0.95(-3.22%)
Jun 19, 2009	29.61	29.74	29.45	29.61	31,024,934	+0.46(+1.58%)
Jun 18, 2009	29.13	29.49	29.01	29.15	35,546,444	-0.05(-0.17%)
Jun 17, 2009	29.14	29.44	28.83	29.20	37,722,964	+0.08(+0.28%)
Jun 16, 2009	29.67	29.69	29.09	29.12	37,067,380	-0.34(-1.16%)
Jun 15, 2009	29.90	29.94	29.23	29.46	49,896,688	-1.10(-3.59%)
Jun 12, 2009	30.39	30.61	30.24	30.56	33,436,558	-0.16(-0.51%)
Jun 11, 2009	30.45	31.03	30.45	30.72	32,053,836	+0.52(+1.71%)
Jun 10, 2009	30.60	30.62	29.83	30.20	29,268,562	+0.06(+0.19%)
Jun 09, 2009	29.95	30.25	29.79	30.14	25,288,420	+0.37(+1.23%)
Jun 08, 2009	29.50	29.97	29.38	29.78	22,087,696	-0.06(-0.21%)
Jun 05, 2009	30.29	30.31	29.72	29.84	30,454,748	-0.39(-1.29%)
Jun 04, 2009	30.11	30.29	29.93	30.23	27,193,584	+0.21(+0.69%)
Jun 03, 2009	30.58	30.38	29.76	30.02	33,182,534	-0.92(-2.98%)
Jun 02, 2009	30.58	30.99	30.53	30.94	35,155,824	+0.27(+0.86%)

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.