Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.69	32.89	32.60	32.84	30,146,118	-0.24(-0.74%)
Aug 28, 2009	33.37	33.43	32.94	33.09	27,282,858	+0.02(+0.06%)
Aug 27, 2009	32.79	33.20	32.44	33.07	30,438,120	+0.25(+0.76%)
Aug 26, 2009	32.69	32.84	32.52	32.82	26,993,310	-0.14(-0.42%)
Aug 25, 2009	32.97	33.19	32.86	32.95	33,174,682	+0.32(+0.99%)
Aug 24, 2009	32.77	32.95	32.55	32.63	31,434,578	-0.01(-0.02%)
Aug 21, 2009	32.41	32.75	32.39	32.64	33,394,884	+0.70(+2.19%)
Aug 20, 2009	31.70	32.11	31.65	31.94	23,764,498	+0.22(+0.71%)
Aug 19, 2009	31.07	31.83	31.05	31.71	30,351,416	+0.27(+0.85%)
Aug 18, 2009	31.12	31.56	30.98	31.45	27,469,414	+0.57(+1.85%)
Aug 17, 2009	30.98	31.02	30.80	30.87	37,466,528	-1.07(-3.33%)
Aug 14, 2009	32.29	32.29	31.69	31.94	28,640,044	-0.27(-0.85%)
Aug 13, 2009	32.17	32.29	31.90	32.21	28,562,762	+0.49(+1.53%)
Aug 12, 2009	31.36	31.98	31.34	31.73	29,267,830	+0.36(+1.13%)
Aug 11, 2009	31.41	31.45	31.19	31.37	20,928,252	-0.18(-0.57%)
Aug 10, 2009	31.61	31.71	31.39	31.55	23,408,874	-0.19(-0.61%)
Aug 07, 2009	31.89	31.98	31.68	31.74	31,795,774	-0.03(-0.10%)
Aug 06, 2009	32.06	32.11	31.54	31.78	26,121,538	-0.20(-0.62%)
Aug 05, 2009	32.03	32.04	31.55	31.98	29,961,858	-0.10(-0.31%)
Aug 04, 2009	31.85	32.16	31.41	32.08	29,504,974	-0.05(-0.15%)
Aug 03, 2009	31.93	32.24	3.491	32.13	35,873,680	+0.70(+2.22%)
Jul 31, 2009	31.12	31.50	30.98	31.43	33,101,058	+0.39(+1.27%)
Jul 30, 2009	30.92	31.23	30.82	31.03	30,744,360	+0.67(+2.21%)
Jul 29, 2009	30.52	30.62	30.20	30.36	31,651,026	-0.25(-0.81%)
Jul 28, 2009	30.39	30.67	30.25	30.61	29,410,012	-0.05(-0.16%)
Jul 27, 2009	30.62	30.78	30.40	30.66	23,751,586	-0.05(-0.16%)
Jul 24, 2009	30.47	30.73	30.31	30.71	24,754,518	+0.19(+0.61%)
Jul 23, 2009	29.97	30.69	29.94	30.52	31,984,422	+0.50(+1.68%)
Jul 22, 2009	29.71	30.16	29.69	30.02	27,151,616	+0.07(+0.25%)
Jul 21, 2009	30.12	30.12	29.61	29.94	31,541,566	+0.19(+0.63%)
Jul 20, 2009	29.66	29.82	29.48	29.76	25,585,402	+0.57(+1.94%)
Jul 17, 2009	29.11	29.28	29.00	29.19	25,954,766	-0.11(-0.36%)
Jul 16, 2009	29.04	29.38	28.93	29.29	24,825,022	+0.26(+0.88%)
Jul 15, 2009	28.68	29.11	28.64	29.04	34,195,976	+0.96(+3.42%)
Jul 14, 2009	28.09	28.17	27.82	28.08	24,447,098	+0.15(+0.54%)
Jul 13, 2009	27.59	28.01	27.56	27.93	31,565,328	+0.48(+1.75%)
Jul 10, 2009	27.36	28.15	26.99	27.45	26,058,464	-0.32(-1.17%)
Jul 09, 2009	27.75	27.87	27.56	27.77	36,310,668	+0.40(+1.46%)
Jul 08, 2009	27.61	27.69	27.11	27.37	38,919,512	-0.17(-0.63%)
Jul 07, 2009	28.07	28.10	27.50	27.55	32,133,122	-0.69(-2.43%)
Jul 06, 2009	27.84	28.23	27.79	28.23	27,748,428	+0.05(+0.18%)
Jul 02, 2009	28.45	28.48	28.09	28.19	33,275,072	-0.85(-2.92%)
Jul 01, 2009	28.98	29.29	28.94	29.03	32,352,036	+0.47(+1.66%)
Jun 30, 2009	28.90	28.96	28.35	28.56	50,193,076	-0.34(-1.16%)
Jun 29, 2009	28.78	29.04	28.63	28.90	33,908,368	+0.24(+0.85%)
Jun 26, 2009	28.63	28.79	28.47	28.65	33,363,574	-0.06(-0.20%)
Jun 25, 2009	28.14	28.71	28.08	28.71	37,866,184	+0.59(+2.11%)
Jun 24, 2009	28.42	28.67	28.01	28.12	41,237,532	+0.02(+0.09%)
Jun 23, 2009	28.02	28.21	27.76	28.09	43,277,744	-0.22(-0.79%)
Jun 22, 2009	28.75	28.77	28.22	28.32	34,473,720	-0.94(-3.22%)
Jun 19, 2009	29.26	29.38	29.10	29.26	31,401,014	+0.46(+1.58%)
Jun 18, 2009	28.78	29.14	28.66	28.80	35,977,332	-0.05(-0.17%)
Jun 17, 2009	28.79	29.08	28.48	28.85	38,180,236	+0.08(+0.28%)
Jun 16, 2009	29.31	29.33	28.74	28.77	37,516,704	-0.34(-1.16%)
Jun 15, 2009	29.54	29.58	28.88	29.11	50,501,532	-1.08(-3.59%)
Jun 12, 2009	30.02	30.24	29.87	30.19	33,841,872	-0.16(-0.51%)
Jun 11, 2009	30.09	30.66	30.08	30.35	32,442,388	+0.51(+1.71%)
Jun 10, 2009	30.23	30.25	29.48	29.84	29,623,352	+0.06(+0.19%)
Jun 09, 2009	29.59	29.89	29.43	29.78	25,594,962	+0.36(+1.23%)
Jun 08, 2009	29.15	29.61	29.03	29.42	22,355,442	-0.06(-0.21%)
Jun 05, 2009	29.92	29.95	29.36	29.48	30,823,916	-0.39(-1.29%)
Jun 04, 2009	29.75	29.92	29.58	29.87	27,523,220	+0.21(+0.69%)
Jun 03, 2009	30.22	30.01	29.40	29.66	33,584,768	-0.91(-2.98%)
Jun 02, 2009	30.22	30.62	30.16	30.57	35,581,976	+0.26(+0.86%)

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.