Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	35.65	35.65	34.34	35.43	1,482,188	-0.60(-1.67%)
Aug 28, 2009	35.47	36.42	34.33	36.03	3,108,705	+1.05(+3.00%)
Aug 27, 2009	34.00	34.99	33.95	34.98	3,302,978	+1.78(+5.36%)
Aug 26, 2009	32.12	33.48	32.00	33.20	2,017,407	+1.16(+3.62%)
Aug 25, 2009	31.68	32.32	31.61	32.04	1,133,227	+0.44(+1.39%)
Aug 24, 2009	31.71	32.21	31.59	31.60	1,147,545	-0.10(-0.32%)
Aug 21, 2009	31.29	31.82	31.04	31.70	1,666,117	+0.54(+1.73%)
Aug 20, 2009	30.71	31.16	30.33	31.16	1,242,608	+0.66(+2.16%)
Aug 19, 2009	30.20	30.71	30.00	30.50	1,247,609	-0.12(-0.39%)
Aug 18, 2009	30.45	30.86	30.39	30.62	1,015,928	-0.35(-1.14%)
Aug 17, 2009	30.79	31.47	30.06	30.97	1,358,845	-0.86(-2.69%)
Aug 14, 2009	32.42	32.42	31.26	31.83	1,070,330	-0.57(-1.76%)
Aug 13, 2009	32.00	32.76	31.34	32.40	1,459,988	+0.81(+2.56%)
Aug 12, 2009	31.32	32.13	31.26	31.59	1,755,029	+0.31(+0.99%)
Aug 11, 2009	31.36	31.84	31.25	31.28	1,452,950	-0.72(-2.25%)
Aug 10, 2009	31.65	32.40	31.35	32.00	1,583,010	-0.77(-2.35%)
Aug 07, 2009	33.18	33.31	32.55	32.77	1,579,980	+0.06(+0.18%)
Aug 06, 2009	33.11	33.26	32.44	32.71	1,195,180	-0.35(-1.06%)
Aug 05, 2009	33.20	33.30	32.63	33.06	1,021,272	-0.14(-0.42%)
Aug 04, 2009	32.74	33.50	32.74	33.20	1,262,170	+0.07(+0.21%)
Aug 03, 2009	32.82	33.32	32.66	33.13	1,717,736	+0.90(+2.79%)
Jul 31, 2009	32.15	32.93	32.00	32.23	1,297,514	-0.02(-0.06%)
Jul 30, 2009	31.94	33.00	31.87	32.25	1,784,476	+0.46(+1.45%)
Jul 29, 2009	32.69	32.69	31.55	31.79	2,233,325	-0.74(-2.27%)
Jul 28, 2009	32.65	33.05	32.37	32.53	1,445,895	-0.20(-0.61%)
Jul 27, 2009	33.47	33.65	32.70	32.73	1,598,978	-0.74(-2.21%)
Jul 24, 2009	32.70	33.87	32.27	33.47	3,111,078	+0.70(+2.14%)
Jul 23, 2009	33.84	34.20	32.69	32.77	5,246,839	+1.52(+4.86%)
Jul 22, 2009	30.59	32.00	30.59	31.25	4,009,361	+0.28(+0.90%)
Jul 21, 2009	30.80	31.09	30.35	30.97	1,562,313	-0.13(-0.42%)
Jul 20, 2009	31.01	32.35	30.53	31.10	2,973,561	+0.29(+0.94%)
Jul 17, 2009	30.02	30.81	29.88	30.81	1,768,069	+0.83(+2.77%)
Jul 16, 2009	29.35	30.19	29.31	29.98	1,710,315	+0.68(+2.32%)
Jul 15, 2009	29.25	29.48	29.08	29.30	1,624,838	+0.70(+2.45%)
Jul 14, 2009	28.70	29.09	28.33	28.60	1,557,240	+0.34(+1.20%)
Jul 13, 2009	28.36	28.66	28.04	28.26	2,207,528	+1.37(+5.09%)
Jul 10, 2009	26.50	27.24	26.50	26.89	810,315	-0.08(-0.30%)
Jul 09, 2009	26.59	27.10	26.19	26.97	1,355,282	+0.85(+3.25%)
Jul 08, 2009	26.90	26.90	25.75	26.12	2,670,886	-0.64(-2.39%)
Jul 07, 2009	27.74	28.20	26.55	26.76	2,007,037	-1.31(-4.67%)
Jul 06, 2009	28.20	28.21	27.31	28.07	1,577,056	-0.17(-0.60%)
Jul 02, 2009	28.20	28.50	27.78	28.24	1,297,909	-0.52(-1.81%)
Jul 01, 2009	27.53	29.50	27.35	28.76	3,618,798	+1.49(+5.46%)
Jun 30, 2009	28.29	28.49	27.25	27.27	1,482,528	-0.95(-3.37%)
Jun 29, 2009	28.08	29.05	27.77	28.22	1,164,375	+0.27(+0.97%)
Jun 26, 2009	27.69	28.15	27.50	27.95	1,684,910	-0.01(-0.04%)
Jun 25, 2009	27.59	28.07	27.44	27.96	1,960,103	-0.22(-0.78%)
Jun 24, 2009	27.61	29.06	27.42	28.18	1,860,680	+0.93(+3.41%)
Jun 23, 2009	27.62	27.89	26.12	27.25	2,078,210	-0.29(-1.05%)
Jun 22, 2009	29.10	29.10	27.36	27.54	1,989,089	-2.01(-6.80%)
Jun 19, 2009	29.28	30.40	29.13	29.55	2,063,925	-0.36(-1.20%)
Jun 18, 2009	29.91	30.21	29.42	29.91	977,998	-0.24(-0.80%)
Jun 17, 2009	29.38	30.71	28.87	30.15	1,493,617	+0.72(+2.45%)
Jun 16, 2009	30.73	31.03	29.43	29.43	1,686,183	-1.37(-4.45%)
Jun 15, 2009	31.14	31.67	30.34	30.80	1,320,757	-0.81(-2.56%)
Jun 12, 2009	32.19	32.19	31.25	31.61	1,112,595	-0.52(-1.62%)
Jun 11, 2009	32.06	32.60	31.81	32.13	1,536,522	-0.09(-0.28%)
Jun 10, 2009	32.68	33.00	31.64	32.22	1,148,989	-0.44(-1.35%)
Jun 09, 2009	31.83	32.85	30.94	32.66	1,521,855	+0.79(+2.48%)
Jun 08, 2009	31.88	32.10	31.68	31.87	1,331,015	-0.72(-2.21%)
Jun 05, 2009	32.78	33.00	32.01	32.59	1,488,099	-0.22(-0.67%)
Jun 04, 2009	31.14	32.85	30.55	32.81	2,943,113	+1.87(+6.04%)
Jun 03, 2009	31.34	31.50	30.35	30.94	1,985,790	-1.06(-3.31%)
Jun 02, 2009	31.46	32.37	30.97	32.00	2,932,371	-0.22(-0.68%)

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.