Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.68	34.96	34.58	34.96	1,103,307	+0.25(+0.71%)
Aug 28, 2009	34.70	35.08	34.57	34.71	1,198,117	-0.01(-0.04%)
Aug 27, 2009	34.57	34.80	34.33	34.72	1,005,074	+0.01(+0.04%)
Aug 26, 2009	35.20	35.25	34.60	34.71	1,473,979	-0.38(-1.09%)
Aug 25, 2009	35.63	35.76	35.00	35.09	1,591,011	-0.46(-1.30%)
Aug 24, 2009	36.32	36.50	35.34	35.55	1,531,066	-0.63(-1.74%)
Aug 21, 2009	36.08	37.02	35.82	36.18	3,821,584	+1.48(+4.28%)
Aug 20, 2009	34.10	34.74	34.10	34.70	2,068,938	+0.68(+2.01%)
Aug 19, 2009	33.52	34.06	33.47	34.02	1,436,322	+0.35(+1.03%)
Aug 18, 2009	33.99	34.12	33.51	33.67	2,045,639	-1.05(-3.02%)
Aug 17, 2009	34.62	34.78	33.87	34.72	1,426,601	-0.02(-0.06%)
Aug 14, 2009	34.91	35.11	34.56	34.74	2,096,474	-0.09(-0.27%)
Aug 13, 2009	34.40	34.84	34.27	34.83	1,036,646	+0.37(+1.07%)
Aug 12, 2009	34.38	34.71	34.21	34.46	961,463	+0.08(+0.23%)
Aug 11, 2009	34.34	34.54	34.11	34.38	1,394,213	+0.18(+0.52%)
Aug 10, 2009	33.59	34.21	33.41	34.20	1,091,109	+0.55(+1.64%)
Aug 07, 2009	33.05	33.72	33.03	33.65	1,564,757	+0.74(+2.24%)
Aug 06, 2009	32.86	33.19	32.86	32.91	848,539	+0.05(+0.16%)
Aug 05, 2009	33.04	33.15	32.60	32.86	929,175	-0.11(-0.32%)
Aug 04, 2009	33.21	33.59	32.89	32.97	1,520,206	-0.27(-0.82%)
Aug 03, 2009	33.49	33.49	32.84	33.24	2,457,282	+0.01(+0.02%)
Jul 31, 2009	33.42	33.78	33.21	33.23	1,296,968	-0.15(-0.44%)
Jul 30, 2009	33.78	33.92	33.30	33.38	1,647,669	-0.20(-0.59%)
Jul 29, 2009	33.49	33.66	33.31	33.58	1,072,415	-0.04(-0.12%)
Jul 28, 2009	33.40	33.66	33.27	33.62	1,205,718	+0.21(+0.64%)
Jul 27, 2009	33.59	33.61	33.21	33.41	657,903	-0.20(-0.59%)
Jul 24, 2009	33.28	33.65	33.25	33.61	1,338,529	+0.26(+0.78%)
Jul 23, 2009	33.07	33.44	33.07	33.35	2,548,207	+0.28(+0.84%)
Jul 22, 2009	32.97	33.20	32.90	33.07	1,237,462	-0.09(-0.26%)
Jul 21, 2009	33.10	33.21	32.79	33.15	995,175	+0.22(+0.67%)
Jul 20, 2009	32.87	33.01	32.43	32.93	1,013,292	+0.24(+0.73%)
Jul 17, 2009	32.91	32.91	32.37	32.70	1,595,140	-0.34(-1.03%)
Jul 16, 2009	33.09	33.21	32.80	33.03	1,022,383	-0.08(-0.24%)
Jul 15, 2009	32.66	33.13	32.49	33.11	2,173,962	+0.65(+2.01%)
Jul 14, 2009	32.36	32.46	32.05	32.46	1,117,436	+0.19(+0.60%)
Jul 13, 2009	31.95	32.30	31.89	32.27	1,154,827	+0.35(+1.10%)
Jul 10, 2009	31.69	32.12	31.69	31.92	1,208,774	+0.12(+0.38%)
Jul 09, 2009	32.22	32.36	31.71	31.80	1,602,178	-0.39(-1.22%)
Jul 08, 2009	32.26	32.34	31.93	32.19	1,648,055	+0.15(+0.48%)
Jul 07, 2009	32.39	32.58	31.98	32.04	1,654,588	-0.43(-1.31%)
Jul 06, 2009	31.89	32.46	31.70	32.46	1,310,372	+0.44(+1.37%)
Jul 02, 2009	32.32	32.32	31.84	32.02	1,640,726	-0.51(-1.57%)
Jul 01, 2009	32.38	32.80	32.16	32.54	2,054,381	+0.21(+0.66%)
Jun 30, 2009	32.48	32.48	31.95	32.32	2,238,410	-0.13(-0.39%)
Jun 29, 2009	32.01	32.50	31.98	32.45	963,175	+0.31(+0.97%)
Jun 26, 2009	32.29	32.35	31.89	32.14	1,945,530	-0.16(-0.49%)
Jun 25, 2009	31.93	32.33	31.89	32.30	1,457,160	+0.13(+0.41%)
Jun 24, 2009	31.96	32.35	31.87	32.16	1,938,122	+0.32(+1.00%)
Jun 23, 2009	31.68	31.96	31.55	31.85	2,168,330	+0.23(+0.71%)
Jun 22, 2009	31.39	31.72	31.22	31.62	1,998,080	+0.09(+0.27%)
Jun 19, 2009	31.78	31.82	31.34	31.53	2,902,368	-0.26(-0.81%)
Jun 18, 2009	31.75	32.34	31.07	31.79	8,351,860	+2.80(+9.67%)
Jun 17, 2009	28.63	29.21	28.63	28.99	1,775,562	+0.37(+1.28%)
Jun 16, 2009	29.12	29.12	28.59	28.62	1,351,811	-0.25(-0.87%)
Jun 15, 2009	29.16	29.16	28.74	28.88	1,588,253	-0.42(-1.43%)
Jun 12, 2009	29.08	29.37	28.94	29.29	1,487,275	+0.21(+0.73%)
Jun 11, 2009	28.74	29.46	28.60	29.08	1,206,322	+0.35(+1.20%)
Jun 10, 2009	29.27	29.27	28.37	28.74	1,027,314	-0.33(-1.12%)
Jun 09, 2009	29.21	29.28	28.90	29.06	1,159,362	-0.02(-0.07%)
Jun 08, 2009	28.78	29.25	28.69	29.08	1,560,435	+0.21(+0.74%)
Jun 05, 2009	28.89	29.12	28.62	28.87	2,097,178	+0.31(+1.07%)
Jun 04, 2009	28.55	28.74	28.38	28.56	1,131,063	-0.03(-0.09%)
Jun 03, 2009	28.05	28.85	28.02	28.59	1,803,516	+0.44(+1.56%)
Jun 02, 2009	27.49	28.33	27.44	28.15	1,608,534	+0.72(+2.62%)

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.