Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	35.45	35.56	35.28	35.55	1,191,340	-0.28(-0.79%)
Aug 28, 2009	36.09	36.13	35.57	35.84	607,466	-0.01(-0.04%)
Aug 27, 2009	35.67	35.97	35.33	35.85	1,053,319	+0.14(+0.40%)
Aug 26, 2009	35.67	35.91	35.47	35.71	868,685	+0.01(+0.02%)
Aug 25, 2009	35.75	36.07	35.67	35.70	1,272,894	+0.14(+0.40%)
Aug 24, 2009	35.87	36.04	35.45	35.56	1,006,956	-0.10(-0.27%)
Aug 21, 2009	35.25	35.73	35.19	35.66	811,431	+0.73(+2.09%)
Aug 20, 2009	34.61	34.98	34.51	34.93	723,318	+0.39(+1.13%)
Aug 19, 2009	33.96	34.63	33.96	34.54	837,161	+0.24(+0.71%)
Aug 18, 2009	34.09	34.39	33.98	34.29	3,387,606	+0.37(+1.09%)
Aug 17, 2009	34.12	34.19	33.88	33.93	942,571	-0.92(-2.65%)
Aug 14, 2009	35.13	35.13	34.45	34.85	827,828	-0.26(-0.73%)
Aug 13, 2009	34.98	35.11	34.61	35.11	1,143,023	+0.33(+0.94%)
Aug 12, 2009	34.30	35.03	34.30	34.78	854,206	+0.40(+1.16%)
Aug 11, 2009	34.81	34.82	34.30	34.38	761,502	-0.60(-1.73%)
Aug 10, 2009	34.89	35.08	34.71	34.98	919,904	-0.10(-0.28%)
Aug 07, 2009	34.88	35.40	34.69	35.08	1,522,451	+0.63(+1.84%)
Aug 06, 2009	34.85	34.88	34.27	34.45	886,446	-0.12(-0.35%)
Aug 05, 2009	34.55	34.72	34.15	34.57	1,596,595	+0.11(+0.33%)
Aug 04, 2009	34.17	34.54	34.04	34.46	1,082,018	+0.17(+0.50%)
Aug 03, 2009	34.07	34.32	33.87	34.29	825,988	+0.60(+1.80%)
Jul 31, 2009	33.63	33.90	33.50	33.68	650,987	+0.07(+0.21%)
Jul 30, 2009	33.59	33.97	33.52	33.61	926,135	+0.53(+1.59%)
Jul 29, 2009	33.06	33.25	32.89	33.08	739,453	-0.13(-0.39%)
Jul 28, 2009	33.03	33.33	32.91	33.21	1,081,772	-0.09(-0.28%)
Jul 27, 2009	33.08	33.31	32.94	33.31	838,481	+0.21(+0.62%)
Jul 24, 2009	32.84	33.12	32.62	33.10	696,108	+0.20(+0.61%)
Jul 23, 2009	32.23	33.09	32.19	32.90	845,440	+0.74(+2.30%)
Jul 22, 2009	31.87	32.36	31.85	32.16	812,859	+0.06(+0.20%)
Jul 21, 2009	32.32	32.33	31.77	32.10	908,957	+0.06(+0.20%)
Jul 20, 2009	31.92	32.10	31.71	32.03	1,357,091	+0.33(+1.05%)
Jul 17, 2009	31.78	31.78	31.53	31.70	1,428,544	-0.11(-0.36%)
Jul 16, 2009	31.47	31.93	31.36	31.81	772,516	+0.23(+0.72%)
Jul 15, 2009	31.06	31.68	31.01	31.58	913,130	+0.90(+2.95%)
Jul 14, 2009	30.62	30.69	30.37	30.68	873,749	+0.19(+0.61%)
Jul 13, 2009	29.89	30.51	29.80	30.49	638,231	+0.90(+3.05%)
Jul 10, 2009	29.57	29.80	29.42	29.59	703,451	-0.16(-0.53%)
Jul 09, 2009	29.88	29.97	29.61	29.75	707,049	+0.07(+0.24%)
Jul 08, 2009	30.02	30.05	29.29	29.68	1,523,040	-0.14(-0.48%)
Jul 07, 2009	30.30	30.37	29.80	29.82	773,948	-0.55(-1.80%)
Jul 06, 2009	30.00	30.39	29.95	30.37	1,029,797	+0.02(+0.07%)
Jul 02, 2009	30.79	30.81	30.29	30.35	816,692	-0.89(-2.85%)
Jul 01, 2009	31.19	31.50	31.19	31.23	1,458,140	+0.17(+0.55%)
Jun 30, 2009	31.41	31.43	30.86	31.06	950,389	-0.30(-0.95%)
Jun 29, 2009	31.13	31.40	30.91	31.36	537,006	+0.33(+1.05%)
Jun 26, 2009	31.03	31.16	30.77	31.04	777,666	-0.04(-0.11%)
Jun 25, 2009	30.58	31.09	30.54	31.07	1,165,548	+0.65(+2.15%)
Jun 24, 2009	30.44	30.74	30.24	30.42	937,764	+0.24(+0.80%)
Jun 23, 2009	30.20	30.32	29.96	30.17	1,368,379	+0.12(+0.38%)
Jun 22, 2009	30.75	30.77	30.06	30.06	1,327,414	-0.95(-3.05%)
Jun 19, 2009	31.22	31.22	30.86	31.01	938,910	+0.11(+0.37%)
Jun 18, 2009	30.57	31.04	30.46	30.89	1,161,838	+0.40(+1.32%)
Jun 17, 2009	30.62	30.83	30.30	30.49	887,433	-0.16(-0.53%)
Jun 16, 2009	31.28	31.28	30.62	30.65	1,107,866	-0.51(-1.63%)
Jun 15, 2009	31.60	31.60	30.99	31.16	874,661	-0.80(-2.50%)
Jun 12, 2009	31.64	31.97	31.60	31.96	972,216	+0.19(+0.60%)
Jun 11, 2009	31.68	32.24	31.68	31.77	1,501,463	+0.20(+0.65%)
Jun 10, 2009	32.00	32.00	31.18	31.56	1,190,142	-0.14(-0.45%)
Jun 09, 2009	31.77	31.86	31.49	31.71	2,077,833	+0.11(+0.36%)
Jun 08, 2009	31.47	31.93	31.25	31.59	825,761	-0.07(-0.22%)
Jun 05, 2009	32.17	32.19	31.51	31.66	1,106,902	-0.12(-0.38%)
Jun 04, 2009	31.54	31.80	31.30	31.78	1,025,981	+0.37(+1.19%)
Jun 03, 2009	31.63	31.68	31.13	31.41	1,084,877	-0.47(-1.49%)
Jun 02, 2009	31.73	32.02	31.71	31.88	1,170,029	-0.04(-0.13%)

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.