Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.51	33.65	33.15	33.51	5,541,684	-0.16(-0.47%)
Aug 28, 2009	33.98	34.17	33.45	33.67	4,887,814	-0.15(-0.44%)
Aug 27, 2009	33.73	34.07	33.32	33.82	4,626,693	-0.04(-0.11%)
Aug 26, 2009	34.05	34.14	33.63	33.86	5,290,842	-0.23(-0.66%)
Aug 25, 2009	33.71	34.18	33.64	34.08	6,645,301	+0.53(+1.59%)
Aug 24, 2009	33.60	33.82	33.38	33.55	4,091,573	-0.06(-0.19%)
Aug 21, 2009	33.36	33.68	33.23	33.61	8,227,327	+0.53(+1.61%)
Aug 20, 2009	33.02	33.17	32.75	33.08	5,096,217	+0.28(+0.84%)
Aug 19, 2009	32.39	33.17	32.39	32.81	5,534,125	+0.12(+0.36%)
Aug 18, 2009	32.43	32.79	32.26	32.69	5,500,751	+0.13(+0.41%)
Aug 17, 2009	33.00	33.07	32.28	32.55	6,788,689	-0.72(-2.16%)
Aug 14, 2009	33.66	33.80	32.95	33.27	5,448,113	-0.37(-1.09%)
Aug 13, 2009	34.06	34.17	33.40	33.64	5,795,165	-0.25(-0.75%)
Aug 12, 2009	33.38	34.21	33.09	33.89	6,414,831	+0.54(+1.62%)
Aug 11, 2009	33.36	33.53	33.00	33.35	4,644,671	-0.04(-0.11%)
Aug 10, 2009	33.43	33.61	33.21	33.39	3,725,180	-0.24(-0.72%)
Aug 07, 2009	33.38	33.87	33.28	33.63	6,234,925	+0.54(+1.63%)
Aug 06, 2009	33.43	33.50	32.95	33.09	4,532,631	-0.27(-0.82%)
Aug 05, 2009	33.73	33.75	32.90	33.36	5,251,529	-0.11(-0.33%)
Aug 04, 2009	33.67	33.92	33.39	33.47	4,341,886	-0.30(-0.88%)
Aug 03, 2009	33.70	33.95	33.05	33.77	5,587,787	+0.37(+1.12%)
Jul 31, 2009	33.35	33.56	33.18	33.40	5,541,114	+0.07(+0.21%)
Jul 30, 2009	33.35	33.59	32.97	33.33	6,959,323	+0.42(+1.28%)
Jul 29, 2009	33.09	33.30	32.69	32.90	6,307,052	-0.34(-1.01%)
Jul 28, 2009	33.44	33.50	32.82	33.24	5,537,681	-0.38(-1.13%)
Jul 27, 2009	33.38	33.72	33.06	33.62	5,751,439	+0.43(+1.29%)
Jul 24, 2009	33.14	33.38	32.70	33.19	1,818	-0.07(-0.21%)
Jul 23, 2009	31.82	33.56	31.57	33.26	12,440,870	+0.75(+2.31%)
Jul 22, 2009	32.26	33.28	32.26	32.51	8,162,184	+0.01(+0.02%)
Jul 21, 2009	32.88	33.11	32.14	32.50	6,062,125	-0.29(-0.87%)
Jul 20, 2009	32.53	32.89	32.43	32.79	6,249,885	+0.36(+1.11%)
Jul 17, 2009	32.68	32.90	32.26	32.43	8,313,908	-0.47(-1.44%)
Jul 16, 2009	31.36	33.20	31.26	32.90	12,559,966	+1.49(+4.75%)
Jul 15, 2009	31.16	31.48	30.90	31.41	7,235,432	+0.59(+1.92%)
Jul 14, 2009	30.52	30.87	30.27	30.82	5,727,155	+0.10(+0.32%)
Jul 13, 2009	30.21	30.73	30.20	30.72	6,160,939	+0.53(+1.75%)
Jul 10, 2009	29.60	30.32	29.54	30.19	6,086,848	+0.34(+1.15%)
Jul 09, 2009	29.97	30.20	29.71	29.85	6,400,361	+0.09(+0.29%)
Jul 08, 2009	29.84	29.98	29.08	29.76	12,114,131	+0.10(+0.34%)
Jul 07, 2009	30.54	30.56	29.58	29.66	7,359,509	-0.88(-2.89%)
Jul 06, 2009	29.99	30.57	29.92	30.54	7,080,240	+0.34(+1.11%)
Jul 02, 2009	31.16	31.25	30.21	30.21	7,122,996	-1.40(-4.42%)
Jul 01, 2009	31.05	31.85	31.05	31.61	5,958,158	+0.53(+1.72%)
Jun 30, 2009	31.23	31.53	30.77	31.07	7,306,517	-0.21(-0.66%)
Jun 29, 2009	31.04	31.61	30.70	31.28	6,580,203	+0.29(+0.92%)
Jun 26, 2009	30.52	31.14	30.46	30.99	8,919,052	+0.30(+0.99%)
Jun 25, 2009	30.11	30.74	30.07	30.69	8,119,127	+1.08(+3.63%)
Jun 24, 2009	29.62	30.14	29.45	29.61	7,556,255	+0.27(+0.93%)
Jun 23, 2009	29.34	29.69	29.18	29.34	9,300,773	+0.22(+0.77%)
Jun 22, 2009	29.78	29.82	28.85	29.11	11,532,735	-0.81(-2.70%)
Jun 19, 2009	30.29	30.29	29.64	29.92	10,327,615	-0.10(-0.33%)
Jun 18, 2009	30.00	30.26	29.62	30.02	6,044,160	+0.11(+0.37%)
Jun 17, 2009	29.82	30.21	29.54	29.91	10,222,687	-0.20(-0.66%)
Jun 16, 2009	30.63	30.83	30.07	30.11	6,817,501	-0.35(-1.14%)
Jun 15, 2009	31.03	31.08	30.27	30.46	10,163,144	-0.95(-3.03%)
Jun 12, 2009	32.07	32.16	31.13	31.41	9,020,090	-0.78(-2.41%)
Jun 11, 2009	32.08	32.52	32.04	32.18	5,940,832	+0.08(+0.25%)
Jun 10, 2009	32.43	32.53	31.57	32.10	7,558,900	-0.14(-0.44%)
Jun 09, 2009	31.92	32.43	31.73	32.25	4,930,489	+0.28(+0.87%)
Jun 08, 2009	31.56	32.16	31.20	31.97	6,798,394	-0.06(-0.17%)
Jun 05, 2009	32.26	32.49	31.83	32.02	6,472,472	+0.32(+1.02%)
Jun 04, 2009	31.76	31.97	31.24	31.70	7,510,986	-0.01(-0.04%)
Jun 03, 2009	32.15	32.33	31.47	31.71	10,474,663	-0.96(-2.93%)
Jun 02, 2009	32.55	33.64	32.26	32.67	8,256,255	+0.00(+0.00%)

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.