Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	35.37	35.96	35.30	35.86	2,299,646	+0.20(+0.55%)
Aug 28, 2009	35.77	35.92	35.22	35.66	2,314,983	+0.07(+0.19%)
Aug 27, 2009	35.52	35.86	35.40	35.60	2,649,751	+0.02(+0.05%)
Aug 26, 2009	35.61	35.72	35.40	35.58	1,792,985	-0.03(-0.10%)
Aug 25, 2009	36.18	36.19	35.55	35.61	2,078,469	-0.25(-0.69%)
Aug 24, 2009	36.49	36.55	35.83	35.86	1,724,722	-0.59(-1.61%)
Aug 21, 2009	36.32	36.55	36.08	36.45	2,779,956	+0.43(+1.20%)
Aug 20, 2009	36.37	36.56	35.86	36.01	1,687,899	-0.35(-0.96%)
Aug 19, 2009	35.44	36.62	35.32	36.36	2,144,304	+0.48(+1.35%)
Aug 18, 2009	35.36	35.94	35.28	35.88	1,860,149	+0.64(+1.81%)
Aug 17, 2009	35.08	35.42	34.84	35.24	2,165,291	-0.43(-1.21%)
Aug 14, 2009	35.78	35.94	35.09	35.67	1,363,445	-0.17(-0.47%)
Aug 13, 2009	35.72	36.08	35.33	35.84	1,326,167	+0.33(+0.93%)
Aug 12, 2009	35.27	35.81	35.26	35.51	2,243,337	+0.04(+0.12%)
Aug 11, 2009	35.30	35.59	35.15	35.47	1,202,336	-0.04(-0.12%)
Aug 10, 2009	35.40	35.57	35.29	35.51	1,419,740	-0.11(-0.31%)
Aug 07, 2009	35.71	35.98	35.47	35.62	1,761,084	+0.12(+0.33%)
Aug 06, 2009	35.78	35.94	35.33	35.50	1,999,558	-0.09(-0.26%)
Aug 05, 2009	35.81	35.89	35.34	35.60	1,654,835	-0.26(-0.73%)
Aug 04, 2009	36.00	36.11	35.62	35.86	1,647,463	-0.23(-0.63%)
Aug 03, 2009	35.34	36.16	35.17	36.09	2,128,899	+0.89(+2.53%)
Jul 31, 2009	35.10	35.48	34.88	35.20	1,415,620	+0.18(+0.51%)
Jul 30, 2009	34.98	35.41	34.88	35.02	1,527,370	+0.34(+0.98%)
Jul 29, 2009	34.33	34.82	34.03	34.68	1,835,627	+0.73(+2.15%)
Jul 28, 2009	33.77	33.97	33.31	33.95	2,297,561	-0.26(-0.77%)
Jul 27, 2009	34.07	34.33	33.94	34.21	2,260,580	+0.21(+0.62%)
Jul 24, 2009	33.20	34.01	32.89	34.00	179	+0.60(+1.80%)
Jul 23, 2009	32.52	33.48	32.43	33.40	2,000,114	+0.77(+2.37%)
Jul 22, 2009	32.11	32.68	32.10	32.63	1,557,713	+0.26(+0.81%)
Jul 21, 2009	32.83	33.04	31.93	32.37	2,693,406	-0.17(-0.52%)
Jul 20, 2009	32.61	32.61	31.82	32.54	2,181,052	+0.14(+0.42%)
Jul 17, 2009	32.22	32.51	32.09	32.40	1,565,803	+0.10(+0.32%)
Jul 16, 2009	32.03	32.43	31.82	32.30	3,234,579	+0.14(+0.45%)
Jul 15, 2009	32.33	32.54	31.93	32.15	4,294,777	+0.14(+0.45%)
Jul 14, 2009	32.26	32.31	31.80	32.01	1,879,260	-0.25(-0.79%)
Jul 13, 2009	31.76	32.26	31.74	32.26	1,969,697	+0.63(+1.98%)
Jul 10, 2009	31.43	31.81	31.28	31.64	1,221,554	+0.11(+0.35%)
Jul 09, 2009	32.04	32.30	31.44	31.53	2,037,413	-0.41(-1.27%)
Jul 08, 2009	31.94	32.22	31.54	31.93	1,622,771	+0.04(+0.13%)
Jul 07, 2009	32.25	32.66	31.84	31.89	1,635,760	-0.63(-1.93%)
Jul 06, 2009	32.09	32.56	31.89	32.52	1,392,189	+0.10(+0.31%)
Jul 02, 2009	32.74	32.74	32.27	32.42	1,185,562	-0.62(-1.87%)
Jul 01, 2009	33.17	33.23	32.99	33.04	1,696,579	-0.03(-0.08%)
Jun 30, 2009	33.11	33.21	32.88	33.06	1,952,860	-0.06(-0.18%)
Jun 29, 2009	32.96	33.23	32.73	33.12	1,840,136	+0.36(+1.11%)
Jun 26, 2009	33.38	33.49	32.67	32.76	6,106,872	-0.69(-2.05%)
Jun 25, 2009	32.67	33.47	32.59	33.44	2,758,826	+1.11(+3.44%)
Jun 24, 2009	32.01	32.37	31.75	32.33	2,649,859	+0.59(+1.87%)
Jun 23, 2009	31.79	31.86	31.43	31.74	1,628,554	-0.01(-0.03%)
Jun 22, 2009	31.69	32.11	31.47	31.75	2,052,911	-0.31(-0.98%)
Jun 19, 2009	32.56	32.66	31.93	32.06	2,205,610	-0.27(-0.84%)
Jun 18, 2009	32.47	32.69	32.25	32.33	1,809,682	-0.09(-0.29%)
Jun 17, 2009	31.45	32.62	31.34	32.43	3,627,966	+0.87(+2.77%)
Jun 16, 2009	32.54	32.54	31.54	31.55	2,242,435	-0.79(-2.44%)
Jun 15, 2009	32.52	32.62	32.18	32.34	2,233,694	-0.47(-1.42%)
Jun 12, 2009	32.40	32.90	32.17	32.81	1,889,458	+0.23(+0.70%)
Jun 11, 2009	32.17	32.82	32.17	32.58	1,941,393	+0.53(+1.64%)
Jun 10, 2009	32.57	32.79	31.49	32.05	2,289,998	-0.47(-1.43%)
Jun 09, 2009	32.08	32.67	31.73	32.52	1,879,340	+0.65(+2.05%)
Jun 08, 2009	31.61	32.12	31.39	31.87	2,154,774	+0.15(+0.48%)
Jun 05, 2009	32.26	32.35	31.48	31.71	2,434,699	-0.17(-0.53%)
Jun 04, 2009	32.19	32.19	31.65	31.88	2,175,958	-0.15(-0.48%)
Jun 03, 2009	32.24	32.53	31.73	32.04	2,574,948	-0.45(-1.38%)
Jun 02, 2009	32.62	32.77	32.38	32.49	2,610,518	-0.20(-0.62%)

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.