Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.28	34.52	33.17	34.35	9,184,057	+0.64(+1.91%)
Aug 28, 2009	32.81	33.78	32.81	33.70	8,245,138	+0.91(+2.77%)
Aug 27, 2009	32.57	33.04	32.15	32.80	7,306,303	+0.19(+0.59%)
Aug 26, 2009	31.63	32.75	31.45	32.60	9,042,028	+0.91(+2.87%)
Aug 25, 2009	31.75	31.96	31.51	31.69	4,684,659	+0.06(+0.19%)
Aug 24, 2009	32.80	32.90	31.51	31.63	8,696,198	-0.95(-2.92%)
Aug 21, 2009	32.57	32.81	32.02	32.59	6,008,123	+0.50(+1.56%)
Aug 20, 2009	31.55	32.25	31.38	32.09	5,634,356	+0.40(+1.25%)
Aug 19, 2009	31.30	31.85	31.17	31.69	4,602,646	-0.05(-0.17%)
Aug 18, 2009	31.95	32.28	31.50	31.74	5,943,793	-0.08(-0.24%)
Aug 17, 2009	32.65	32.74	31.75	31.82	7,648,379	-1.34(-4.05%)
Aug 14, 2009	33.65	33.69	32.78	33.17	4,970,176	-0.48(-1.43%)
Aug 13, 2009	33.54	34.09	33.35	33.65	6,736,370	+0.36(+1.09%)
Aug 12, 2009	32.99	33.92	32.75	33.28	8,653,586	+0.71(+2.18%)
Aug 11, 2009	33.15	33.58	32.44	32.57	6,864,580	-0.82(-2.45%)
Aug 10, 2009	33.23	33.98	33.23	33.39	4,603,874	-0.36(-1.06%)
Aug 07, 2009	32.58	34.43	32.46	33.75	12,917,968	+1.52(+4.70%)
Aug 06, 2009	33.20	33.28	31.86	32.23	7,828,564	-0.70(-2.12%)
Aug 05, 2009	32.95	33.22	32.60	32.93	5,659,421	+0.01(+0.04%)
Aug 04, 2009	32.95	33.85	32.54	32.92	9,707,175	-0.45(-1.35%)
Aug 03, 2009	33.11	33.50	32.59	33.37	7,283,264	+0.46(+1.41%)
Jul 31, 2009	33.42	33.42	32.32	32.91	6,644,782	+0.24(+0.74%)
Jul 30, 2009	32.33	33.54	31.94	32.67	8,401,487	+0.89(+2.80%)
Jul 29, 2009	31.39	32.08	31.06	31.77	6,155,643	+0.32(+1.01%)
Jul 28, 2009	31.39	31.63	30.48	31.46	10,342,495	-0.42(-1.32%)
Jul 27, 2009	32.18	32.38	31.54	31.88	7,514,187	-0.08(-0.27%)
Jul 24, 2009	32.57	32.57	31.39	31.96	6,322,246	-0.61(-1.87%)
Jul 23, 2009	33.03	33.04	31.04	32.57	15,236,030	+0.39(+1.21%)
Jul 22, 2009	32.08	33.25	31.98	32.18	12,290,045	-0.17(-0.53%)
Jul 21, 2009	33.30	33.31	31.92	32.35	7,132,744	-0.60(-1.82%)
Jul 20, 2009	32.63	33.38	32.55	32.95	6,964,828	+0.55(+1.70%)
Jul 17, 2009	32.08	32.86	31.79	32.40	8,561,938	+0.24(+0.76%)
Jul 16, 2009	33.00	33.11	31.56	32.16	10,746,215	-0.64(-1.95%)
Jul 15, 2009	32.22	33.50	31.99	32.80	15,200,984	+1.08(+3.41%)
Jul 14, 2009	32.10	32.36	31.10	31.72	10,904,895	-0.44(-1.37%)
Jul 13, 2009	31.26	32.32	30.60	32.16	12,546,142	+1.10(+3.53%)
Jul 10, 2009	31.38	31.38	30.09	31.06	12,953,065	-0.49(-1.56%)
Jul 09, 2009	32.10	32.38	31.08	31.55	16,232,246	+0.41(+1.31%)
Jul 08, 2009	33.32	33.40	30.64	31.14	27,967,018	-2.14(-6.44%)
Jul 07, 2009	35.21	35.22	33.05	33.29	12,914,172	-1.79(-5.11%)
Jul 06, 2009	35.11	35.23	34.50	35.08	8,491,161	-0.50(-1.39%)
Jul 02, 2009	36.11	36.23	35.45	35.58	7,697,533	-0.80(-2.21%)
Jul 01, 2009	36.93	36.93	35.79	36.38	7,510,374	-0.34(-0.92%)
Jun 30, 2009	37.55	37.55	36.26	36.72	8,507,387	-0.84(-2.23%)
Jun 29, 2009	37.53	38.08	36.97	37.56	5,421,312	+0.09(+0.24%)
Jun 26, 2009	37.25	37.76	37.01	37.46	12,935,169	+0.22(+0.60%)
Jun 25, 2009	37.16	37.45	36.17	37.24	6,555,508	+0.19(+0.52%)
Jun 24, 2009	36.09	37.86	35.96	37.05	9,597,343	+1.23(+3.42%)
Jun 23, 2009	36.15	36.21	34.45	35.82	13,344,083	+0.01(+0.02%)
Jun 22, 2009	38.31	38.36	35.66	35.82	13,568,897	-2.84(-7.35%)
Jun 19, 2009	39.18	39.18	38.31	38.66	8,649,527	-0.18(-0.46%)
Jun 18, 2009	38.70	39.10	38.33	38.83	6,238,690	+0.30(+0.78%)
Jun 17, 2009	38.85	39.47	38.24	38.53	8,202,796	-0.40(-1.03%)
Jun 16, 2009	39.45	39.71	38.64	38.93	6,878,739	-0.20(-0.51%)
Jun 15, 2009	39.64	40.10	39.12	39.13	6,510,701	-1.10(-2.74%)
Jun 12, 2009	39.77	40.59	39.56	40.24	8,358,527	-0.14(-0.34%)
Jun 11, 2009	38.67	40.86	38.56	40.37	12,122,671	+1.69(+4.38%)
Jun 10, 2009	39.79	39.95	38.18	38.68	7,273,384	-0.62(-1.58%)
Jun 09, 2009	39.30	39.76	39.13	39.30	6,775,704	+0.19(+0.49%)
Jun 08, 2009	38.77	39.54	38.39	39.11	7,219,112	-0.39(-0.99%)
Jun 05, 2009	40.19	40.62	38.96	39.50	9,283,639	-0.21(-0.53%)
Jun 04, 2009	38.51	39.74	38.32	39.71	8,957,022	+1.02(+2.65%)
Jun 03, 2009	39.39	39.39	38.08	38.69	8,383,154	-0.86(-2.18%)
Jun 02, 2009	38.75	40.35	38.39	39.55	11,559,329	+0.67(+1.72%)

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.