Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.96	35.49	34.76	35.27	1,213,654	+0.02(+0.06%)
Aug 28, 2009	35.39	35.39	34.60	35.25	794,941	+0.19(+0.54%)
Aug 27, 2009	35.21	35.33	34.43	35.06	979,784	-0.18(-0.51%)
Aug 26, 2009	35.02	35.67	34.99	35.24	862,235	+0.10(+0.28%)
Aug 25, 2009	35.35	35.80	34.98	35.14	1,145,532	-0.14(-0.40%)
Aug 24, 2009	35.50	35.55	35.02	35.28	707,056	-0.28(-0.79%)
Aug 21, 2009	35.32	36.09	35.00	35.56	1,422,993	-0.22(-0.61%)
Aug 20, 2009	35.34	36.00	35.21	35.78	416,365	+0.06(+0.17%)
Aug 19, 2009	35.00	35.86	34.82	35.72	615,250	+0.44(+1.25%)
Aug 18, 2009	35.53	35.76	35.16	35.28	1,031,363	-0.24(-0.68%)
Aug 17, 2009	35.85	36.17	35.36	35.52	1,253,234	-0.83(-2.28%)
Aug 14, 2009	37.01	37.03	35.88	36.35	1,128,336	-0.79(-2.13%)
Aug 13, 2009	36.34	37.19	35.95	37.14	1,333,082	+0.77(+2.12%)
Aug 12, 2009	35.58	36.86	35.50	36.37	926,358	+0.65(+1.82%)
Aug 11, 2009	36.00	36.22	35.38	35.72	681,724	-0.39(-1.08%)
Aug 10, 2009	36.13	36.56	35.88	36.11	626,974	-0.50(-1.37%)
Aug 07, 2009	37.06	37.16	36.20	36.61	1,004,187	+0.51(+1.41%)
Aug 06, 2009	36.74	36.74	35.52	36.10	900,712	-0.72(-1.96%)
Aug 05, 2009	37.16	37.20	36.47	36.82	648,571	-0.66(-1.76%)
Aug 04, 2009	36.57	37.50	36.57	37.48	1,124,056	+0.42(+1.13%)
Aug 03, 2009	36.23	37.11	36.02	37.06	1,096,442	+0.92(+2.55%)
Jul 31, 2009	36.62	36.86	36.00	36.14	745,400	-0.42(-1.15%)
Jul 30, 2009	37.25	37.40	36.41	36.56	928,090	-0.43(-1.16%)
Jul 29, 2009	35.85	37.15	35.79	36.99	2,186,003	+0.33(+0.90%)
Jul 28, 2009	35.71	36.86	35.55	36.66	2,300,550	+0.66(+1.83%)
Jul 27, 2009	35.76	36.10	35.01	36.00	1,186,745	+0.48(+1.35%)
Jul 24, 2009	34.79	35.71	34.79	35.52	1,023,196	+0.37(+1.05%)
Jul 23, 2009	35.19	36.28	35.09	35.15	1,849,894	-0.23(-0.65%)
Jul 22, 2009	35.50	36.24	34.88	35.38	6,259,880	+2.44(+7.41%)
Jul 21, 2009	32.04	33.01	31.86	32.94	3,104,326	+0.90(+2.81%)
Jul 20, 2009	31.85	32.24	31.60	32.04	2,088,550	+0.17(+0.53%)
Jul 17, 2009	32.00	32.50	31.70	31.87	1,738,408	-0.38(-1.18%)
Jul 16, 2009	32.10	32.55	31.83	32.25	1,479,576	+0.16(+0.50%)
Jul 15, 2009	32.10	32.22	31.65	32.09	1,838,231	+0.14(+0.44%)
Jul 14, 2009	31.78	32.37	31.73	31.95	1,601,623	+0.00(+0.00%)
Jul 13, 2009	31.75	32.17	31.46	31.95	1,667,278	-0.20(-0.62%)
Jul 10, 2009	32.43	32.73	32.04	32.15	2,572,857	-0.35(-1.08%)
Jul 09, 2009	32.46	32.62	31.86	32.50	3,387,199	+1.40(+4.50%)
Jul 08, 2009	31.50	31.95	30.73	31.10	2,981,771	-0.52(-1.64%)
Jul 07, 2009	32.96	33.15	31.56	31.62	2,745,329	-1.32(-4.01%)
Jul 06, 2009	32.75	33.30	32.33	32.94	3,808,267	-0.52(-1.55%)
Jul 02, 2009	32.86	34.29	32.50	33.46	10,742,273	-4.68(-12.27%)
Jul 01, 2009	38.99	39.16	38.03	38.14	4,162,317	-0.80(-2.05%)
Jun 30, 2009	38.87	39.25	38.50	38.94	1,069,443	+0.21(+0.54%)
Jun 29, 2009	38.16	39.04	37.47	38.73	1,737,994	+0.57(+1.49%)
Jun 26, 2009	37.50	38.26	37.10	38.16	1,446,897	+0.37(+0.98%)
Jun 25, 2009	37.21	38.17	36.12	37.79	1,748,953	+1.16(+3.17%)
Jun 24, 2009	36.26	36.88	35.72	36.63	892,568	+0.70(+1.95%)
Jun 23, 2009	36.00	36.52	35.42	35.93	916,282	+0.00(+0.00%)
Jun 22, 2009	36.05	36.84	35.70	35.93	1,839,742	-0.94(-2.55%)
Jun 19, 2009	36.42	37.10	36.19	36.87	1,383,496	+0.52(+1.43%)
Jun 18, 2009	36.28	36.64	35.70	36.35	1,378,682	+0.13(+0.36%)
Jun 17, 2009	36.65	36.78	36.07	36.22	1,768,522	-0.15(-0.41%)
Jun 16, 2009	37.69	37.84	36.23	36.37	1,481,093	-0.81(-2.18%)
Jun 15, 2009	38.00	38.00	37.00	37.18	684,803	-0.90(-2.36%)
Jun 12, 2009	38.46	39.35	37.46	38.08	2,041,407	-1.45(-3.67%)
Jun 11, 2009	38.00	39.92	37.76	39.53	1,485,680	+1.68(+4.44%)
Jun 10, 2009	38.92	38.97	37.08	37.85	1,569,718	-0.47(-1.23%)
Jun 09, 2009	38.38	38.70	38.12	38.32	1,622,465	+0.39(+1.03%)
Jun 08, 2009	37.74	38.59	37.62	37.93	808,469	-0.79(-2.04%)
Jun 05, 2009	38.93	38.99	38.11	38.72	813,252	-0.12(-0.31%)
Jun 04, 2009	38.75	39.10	38.53	38.84	1,151,558	+0.09(+0.23%)
Jun 03, 2009	37.50	39.67	37.50	38.75	1,697,807	+0.70(+1.84%)
Jun 02, 2009	37.59	38.53	37.55	38.05	1,791,519	+0.16(+0.42%)

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.