Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.41	33.41	32.92	33.05	155,219	-0.44(-1.33%)
Aug 28, 2009	33.41	33.58	33.31	33.50	88,935	+0.16(+0.49%)
Aug 27, 2009	33.54	33.64	33.26	33.33	111,404	-0.22(-0.64%)
Aug 26, 2009	33.74	33.79	33.32	33.55	97,309	-0.19(-0.55%)
Aug 25, 2009	32.98	33.89	32.98	33.74	103,253	-0.01(-0.04%)
Aug 24, 2009	34.00	34.27	33.56	33.75	220,654	-0.34(-1.01%)
Aug 21, 2009	34.12	34.60	33.99	34.09	209,835	-0.27(-0.77%)
Aug 20, 2009	34.45	34.45	34.01	34.36	111,490	-0.01(-0.04%)
Aug 19, 2009	33.96	34.76	33.94	34.37	150,410	+0.22(+0.63%)
Aug 18, 2009	33.79	34.27	33.63	34.16	99,908	-0.25(-0.73%)
Aug 17, 2009	34.42	34.51	33.76	34.41	96,772	-0.33(-0.95%)
Aug 14, 2009	35.30	35.30	34.51	34.74	100,152	-0.43(-1.22%)
Aug 13, 2009	34.78	35.21	34.76	35.17	78,997	+0.39(+1.11%)
Aug 12, 2009	34.34	34.90	34.32	34.78	71,180	+0.37(+1.08%)
Aug 11, 2009	34.24	34.47	34.16	34.41	105,760	-0.07(-0.21%)
Aug 10, 2009	34.15	34.62	34.06	34.48	121,713	+0.08(+0.23%)
Aug 07, 2009	35.01	35.13	34.29	34.40	71,754	-0.44(-1.26%)
Aug 06, 2009	35.36	35.36	34.63	34.84	198,089	-0.32(-0.92%)
Aug 05, 2009	35.52	35.57	35.15	35.16	117,454	-0.51(-1.43%)
Aug 04, 2009	35.51	35.81	35.51	35.67	381,124	-0.10(-0.28%)
Aug 03, 2009	35.74	35.81	35.60	35.77	98,707	+0.43(+1.22%)
Jul 31, 2009	35.60	35.66	35.19	35.34	161,054	-0.32(-0.90%)
Jul 30, 2009	32.67	35.85	32.47	35.66	143,989	+0.32(+0.91%)
Jul 29, 2009	34.98	35.43	34.98	35.34	229,808	+0.03(+0.08%)
Jul 28, 2009	35.64	35.64	35.05	35.31	152,597	-0.40(-1.12%)
Jul 27, 2009	35.63	35.78	35.44	35.71	161,256	+0.04(+0.10%)
Jul 24, 2009	35.71	35.79	35.41	35.68	1,996	-0.27(-0.76%)
Jul 23, 2009	36.09	36.29	35.76	35.95	232,436	-0.06(-0.18%)
Jul 22, 2009	36.27	36.34	35.91	36.01	106,915	-0.39(-1.06%)
Jul 21, 2009	36.47	36.80	36.13	36.40	174,207	+0.09(+0.26%)
Jul 20, 2009	35.90	36.42	35.87	36.31	194,320	+0.24(+0.66%)
Jul 17, 2009	36.78	36.78	35.94	36.07	161,119	-0.34(-0.94%)
Jul 16, 2009	36.40	36.49	36.06	36.42	90,673	+0.27(+0.73%)
Jul 15, 2009	35.57	36.17	35.57	36.15	202,969	+1.05(+2.98%)
Jul 14, 2009	34.39	35.20	34.39	35.10	391,430	+0.54(+1.58%)
Jul 13, 2009	35.15	35.15	33.92	34.56	255,001	+0.49(+1.45%)
Jul 10, 2009	34.05	34.14	33.45	34.07	176,461	-0.08(-0.23%)
Jul 09, 2009	34.43	37.49	33.79	34.14	78,991	+0.14(+0.40%)
Jul 08, 2009	34.06	34.17	33.72	34.01	227,275	-0.21(-0.61%)
Jul 07, 2009	34.87	34.97	34.05	34.22	147,762	-0.76(-2.17%)
Jul 06, 2009	34.85	35.05	34.43	34.98	143,933	-0.41(-1.15%)
Jul 02, 2009	35.16	35.38	34.69	35.38	129,796	-0.21(-0.58%)
Jul 01, 2009	35.76	35.88	35.22	35.59	230,228	-0.10(-0.28%)
Jun 30, 2009	35.98	36.12	35.48	35.69	221,250	-0.29(-0.80%)
Jun 29, 2009	36.32	36.32	34.88	35.98	265,790	+0.70(+1.99%)
Jun 26, 2009	34.70	35.34	34.62	35.28	113,874	+0.46(+1.32%)
Jun 25, 2009	34.14	34.85	34.14	34.82	112,927	+0.77(+2.25%)
Jun 24, 2009	35.19	35.19	33.79	34.05	148,113	+0.39(+1.15%)
Jun 23, 2009	34.52	34.52	33.36	33.66	336,890	-0.65(-1.88%)
Jun 22, 2009	34.04	34.65	34.04	34.31	301,960	-0.01(-0.02%)
Jun 19, 2009	34.06	34.39	33.71	34.32	146,521	+0.47(+1.40%)
Jun 18, 2009	33.47	34.09	33.26	33.84	196,398	+0.44(+1.31%)
Jun 17, 2009	33.00	33.66	32.74	33.41	273,192	+0.05(+0.15%)
Jun 16, 2009	33.69	33.71	33.17	33.36	240,820	+0.50(+1.53%)
Jun 15, 2009	32.04	32.87	31.84	32.85	172,053	+0.52(+1.62%)
Jun 12, 2009	31.87	32.47	31.64	32.33	210,372	+0.46(+1.44%)
Jun 11, 2009	31.80	31.99	31.47	31.87	393,165	+0.25(+0.79%)
Jun 10, 2009	31.20	31.96	31.20	31.62	246,672	+0.24(+0.75%)
Jun 09, 2009	31.86	31.94	31.07	31.38	223,705	-0.12(-0.39%)
Jun 08, 2009	31.74	31.83	31.14	31.51	291,059	-0.70(-2.16%)
Jun 05, 2009	32.61	32.72	31.73	32.20	216,388	-0.01(-0.04%)
Jun 04, 2009	32.33	32.49	31.40	32.22	250,223	-0.09(-0.29%)
Jun 03, 2009	32.81	32.81	32.01	32.31	195,204	-0.30(-0.92%)
Jun 02, 2009	32.90	33.15	32.60	32.61	289,164	-0.10(-0.31%)

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.