Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	35.70	35.85	35.30	35.66	1,757,270	-0.25(-0.70%)
Aug 28, 2009	36.34	36.63	35.66	35.91	1,123,801	-0.37(-1.02%)
Aug 27, 2009	36.20	36.47	35.57	36.28	1,898,475	+0.37(+1.03%)
Aug 26, 2009	35.65	36.19	35.48	35.91	2,026,198	+0.35(+0.98%)
Aug 25, 2009	35.37	35.65	35.04	35.56	2,311,027	+0.38(+1.08%)
Aug 24, 2009	35.50	35.61	35.05	35.18	1,174,482	-0.20(-0.57%)
Aug 21, 2009	35.19	35.49	34.61	35.38	2,079,264	+0.63(+1.81%)
Aug 20, 2009	34.71	35.15	34.42	34.75	1,877,246	-0.04(-0.11%)
Aug 19, 2009	33.95	34.88	33.93	34.79	1,211,085	+0.29(+0.84%)
Aug 18, 2009	34.15	34.59	33.94	34.50	1,589,293	+0.45(+1.32%)
Aug 17, 2009	35.09	35.46	33.90	34.05	2,954,349	-1.55(-4.35%)
Aug 14, 2009	36.01	36.04	35.26	35.60	1,823,790	-0.45(-1.25%)
Aug 13, 2009	36.09	36.33	35.66	36.05	1,517,518	+0.12(+0.33%)
Aug 12, 2009	34.91	36.25	34.89	35.93	1,762,879	+1.08(+3.10%)
Aug 11, 2009	35.05	35.41	34.68	34.85	1,914,057	-0.54(-1.53%)
Aug 10, 2009	35.24	35.82	34.96	35.39	2,404,002	-0.93(-2.56%)
Aug 07, 2009	36.25	36.62	36.04	36.32	1,402,592	+0.45(+1.25%)
Aug 06, 2009	36.00	36.31	35.53	35.87	1,735,134	-0.21(-0.58%)
Aug 05, 2009	35.56	36.30	35.53	36.08	1,668,830	-0.25(-0.69%)
Aug 04, 2009	36.14	36.66	36.09	36.33	2,043,643	-0.21(-0.57%)
Aug 03, 2009	35.76	36.55	35.75	36.54	2,256,232	+0.94(+2.64%)
Jul 31, 2009	35.58	36.19	35.35	35.60	1,867,224	+0.11(+0.31%)
Jul 30, 2009	35.94	36.31	35.38	35.49	2,580,613	-0.06(-0.17%)
Jul 29, 2009	35.68	35.90	35.47	35.55	2,320,544	-0.32(-0.89%)
Jul 28, 2009	34.78	35.96	34.78	35.87	2,908,965	+0.77(+2.19%)
Jul 27, 2009	35.22	35.35	34.85	35.10	3,407,088	-0.43(-1.21%)
Jul 24, 2009	36.01	36.01	35.04	35.53	3,776,483	-1.07(-2.92%)
Jul 23, 2009	33.29	37.07	33.12	36.60	8,992,681	+1.90(+5.48%)
Jul 22, 2009	34.74	35.00	34.11	34.70	4,677,104	-0.17(-0.49%)
Jul 21, 2009	34.64	35.20	34.22	34.87	5,938,124	-0.68(-1.91%)
Jul 20, 2009	34.88	35.64	34.62	35.55	3,848,750	+0.56(+1.60%)
Jul 17, 2009	34.62	35.12	34.51	34.99	3,544,222	+0.34(+0.98%)
Jul 16, 2009	33.72	34.75	33.59	34.65	3,193,396	+0.86(+2.55%)
Jul 15, 2009	32.48	33.85	32.39	33.79	4,042,583	+1.46(+4.52%)
Jul 14, 2009	32.19	32.59	31.91	32.33	1,720,395	+0.03(+0.09%)
Jul 13, 2009	32.02	32.36	31.50	32.30	2,739,761	+0.10(+0.31%)
Jul 10, 2009	31.33	32.30	31.32	32.20	4,054,568	+0.78(+2.48%)
Jul 09, 2009	31.00	31.57	30.78	31.42	4,909,776	+0.65(+2.11%)
Jul 08, 2009	30.38	30.92	30.20	30.77	5,317,692	+0.51(+1.69%)
Jul 07, 2009	30.50	30.72	29.82	30.26	4,469,475	-0.21(-0.69%)
Jul 06, 2009	30.40	30.82	30.10	30.47	4,358,082	-0.69(-2.21%)
Jul 02, 2009	31.73	32.26	31.15	31.16	2,380,754	-1.10(-3.41%)
Jul 01, 2009	32.11	32.50	31.90	32.26	3,155,037	+0.37(+1.16%)
Jun 30, 2009	31.78	32.18	31.61	31.89	2,368,612	-0.15(-0.47%)
Jun 29, 2009	31.94	32.36	31.69	32.04	2,407,114	+0.10(+0.31%)
Jun 26, 2009	31.81	32.59	31.79	31.94	3,038,319	-0.09(-0.28%)
Jun 25, 2009	31.67	32.09	30.90	32.03	2,475,820	+0.65(+2.07%)
Jun 24, 2009	31.14	31.77	30.92	31.38	2,807,255	+0.36(+1.16%)
Jun 23, 2009	31.49	31.49	30.66	31.02	3,208,467	+0.12(+0.39%)
Jun 22, 2009	31.80	31.90	30.88	30.90	4,311,217	-1.53(-4.72%)
Jun 19, 2009	32.79	33.29	32.40	32.43	4,125,195	-0.34(-1.04%)
Jun 18, 2009	33.72	33.79	32.64	32.77	5,892,458	-0.95(-2.82%)
Jun 17, 2009	32.98	34.29	32.98	33.72	4,175,026	+0.63(+1.90%)
Jun 16, 2009	33.72	34.00	33.01	33.09	3,550,256	-0.43(-1.28%)
Jun 15, 2009	33.95	33.95	32.99	33.52	3,710,719	-0.58(-1.70%)
Jun 12, 2009	33.24	34.19	32.80	34.10	4,170,314	+0.71(+2.13%)
Jun 11, 2009	32.70	34.41	32.57	33.39	3,865,163	+0.14(+0.42%)
Jun 10, 2009	32.78	33.30	32.36	33.25	4,018,068	+0.53(+1.62%)
Jun 09, 2009	31.93	32.93	31.80	32.72	3,295,753	+1.08(+3.41%)
Jun 08, 2009	31.61	31.97	31.11	31.64	2,747,406	-0.33(-1.03%)
Jun 05, 2009	32.02	32.60	31.67	31.97	3,137,774	-0.13(-0.40%)
Jun 04, 2009	32.34	32.50	31.72	32.10	3,155,519	-0.15(-0.47%)
Jun 03, 2009	31.70	32.32	31.60	32.25	4,599,642	+0.38(+1.19%)
Jun 02, 2009	31.56	32.27	31.39	31.87	2,535,738	+0.30(+0.95%)

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.