Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.68	32.88	32.59	32.83	30,154,118	-0.24(-0.73%)
Aug 28, 2009	33.36	33.43	32.93	33.08	27,290,098	+0.02(+0.06%)
Aug 27, 2009	32.78	33.19	32.43	33.06	30,446,198	+0.25(+0.76%)
Aug 26, 2009	32.68	32.83	32.52	32.81	27,000,474	-0.14(-0.42%)
Aug 25, 2009	32.96	33.18	32.85	32.95	33,183,486	+0.32(+0.99%)
Aug 24, 2009	32.76	32.94	32.54	32.62	31,442,920	-0.01(-0.02%)
Aug 21, 2009	32.40	32.74	32.38	32.63	33,403,748	+0.70(+2.19%)
Aug 20, 2009	31.69	32.10	31.64	31.93	23,770,804	+0.22(+0.71%)
Aug 19, 2009	31.06	31.82	31.04	31.71	30,359,470	+0.27(+0.85%)
Aug 18, 2009	31.11	31.56	30.97	31.44	27,476,704	+0.57(+1.85%)
Aug 17, 2009	30.98	31.01	30.80	30.86	37,476,468	-1.06(-3.34%)
Aug 14, 2009	32.28	32.28	31.69	31.93	28,647,646	-0.27(-0.85%)
Aug 13, 2009	32.16	32.28	31.89	32.20	28,570,342	+0.49(+1.53%)
Aug 12, 2009	31.35	31.97	31.33	31.72	29,275,596	+0.36(+1.13%)
Aug 11, 2009	31.41	31.44	31.18	31.36	20,933,806	-0.18(-0.57%)
Aug 10, 2009	31.60	31.70	31.38	31.54	23,415,086	-0.19(-0.61%)
Aug 07, 2009	31.89	31.97	31.67	31.74	31,804,212	-0.03(-0.10%)
Aug 06, 2009	32.05	32.10	31.53	31.77	26,128,470	-0.20(-0.62%)
Aug 05, 2009	32.02	32.04	31.54	31.97	29,969,810	-0.10(-0.31%)
Aug 04, 2009	31.84	32.15	31.40	32.07	29,512,804	-0.05(-0.15%)
Aug 03, 2009	31.92	32.23	3.490	32.12	35,883,200	+0.70(+2.22%)
Jul 31, 2009	31.11	31.49	30.98	31.42	33,109,842	+0.39(+1.27%)
Jul 30, 2009	30.91	31.23	30.81	31.02	30,752,518	+0.67(+2.21%)
Jul 29, 2009	30.51	30.61	30.20	30.35	31,659,426	-0.25(-0.81%)
Jul 28, 2009	30.38	30.66	30.24	30.60	29,417,816	-0.05(-0.16%)
Jul 27, 2009	30.61	30.77	30.39	30.65	23,757,890	-0.05(-0.16%)
Jul 24, 2009	30.46	30.72	30.30	30.70	24,761,088	+0.19(+0.61%)
Jul 23, 2009	29.96	30.68	29.94	30.51	31,992,910	+0.50(+1.68%)
Jul 22, 2009	29.70	30.15	29.69	30.01	27,158,822	+0.07(+0.25%)
Jul 21, 2009	30.11	30.12	29.60	29.94	31,549,936	+0.19(+0.63%)
Jul 20, 2009	29.65	29.81	29.47	29.75	25,592,190	+0.57(+1.94%)
Jul 17, 2009	29.10	29.27	28.99	29.18	25,961,654	-0.11(-0.36%)
Jul 16, 2009	29.03	29.37	28.92	29.29	24,831,610	+0.26(+0.88%)
Jul 15, 2009	28.68	29.10	28.63	29.03	34,205,052	+0.96(+3.42%)
Jul 14, 2009	28.08	28.17	27.82	28.07	24,453,584	+0.15(+0.54%)
Jul 13, 2009	27.58	28.00	27.55	27.92	31,573,706	+0.48(+1.75%)
Jul 10, 2009	27.35	28.14	26.98	27.44	26,065,380	-0.32(-1.17%)
Jul 09, 2009	27.75	27.86	27.55	27.77	36,320,308	+0.40(+1.46%)
Jul 08, 2009	27.60	27.69	27.11	27.37	38,929,840	-0.17(-0.63%)
Jul 07, 2009	28.06	28.09	27.49	27.54	32,141,650	-0.69(-2.43%)
Jul 06, 2009	27.83	28.23	27.79	28.23	27,755,792	+0.05(+0.18%)
Jul 02, 2009	28.44	28.47	28.08	28.18	33,283,904	-0.85(-2.92%)
Jul 01, 2009	28.98	29.28	28.93	29.03	32,360,622	+0.47(+1.66%)
Jun 30, 2009	28.89	28.95	28.35	28.55	50,206,396	-0.34(-1.17%)
Jun 29, 2009	28.77	29.03	28.62	28.89	33,917,368	+0.24(+0.85%)
Jun 26, 2009	28.62	28.78	28.46	28.65	33,372,428	-0.06(-0.20%)
Jun 25, 2009	28.13	28.71	28.07	28.70	37,876,236	+0.59(+2.11%)
Jun 24, 2009	28.41	28.66	28.00	28.11	41,248,476	+0.02(+0.09%)
Jun 23, 2009	28.01	28.20	27.75	28.08	43,289,228	-0.22(-0.79%)
Jun 22, 2009	28.74	28.76	28.21	28.31	34,482,868	-0.94(-3.22%)
Jun 19, 2009	29.25	29.37	29.09	29.25	31,409,348	+0.45(+1.58%)
Jun 18, 2009	28.77	29.13	28.65	28.79	35,986,880	-0.05(-0.17%)
Jun 17, 2009	28.78	29.08	28.48	28.84	38,190,368	+0.08(+0.28%)
Jun 16, 2009	29.31	29.32	28.73	28.76	37,526,660	-0.34(-1.16%)
Jun 15, 2009	29.54	29.57	28.87	29.10	50,514,932	-1.08(-3.59%)
Jun 12, 2009	30.02	30.23	29.87	30.18	33,850,852	-0.16(-0.51%)
Jun 11, 2009	30.08	30.65	30.07	30.34	32,450,998	+0.51(+1.71%)
Jun 10, 2009	30.22	30.24	29.47	29.83	29,631,214	+0.06(+0.19%)
Jun 09, 2009	29.59	29.88	29.42	29.77	25,601,756	+0.36(+1.23%)
Jun 08, 2009	29.14	29.60	29.03	29.41	22,361,374	-0.06(-0.21%)
Jun 05, 2009	29.92	29.94	29.36	29.47	30,832,096	-0.39(-1.29%)
Jun 04, 2009	29.74	29.92	29.57	29.86	27,530,524	+0.21(+0.69%)
Jun 03, 2009	30.21	30.00	29.39	29.65	33,593,680	-0.91(-2.98%)
Jun 02, 2009	30.21	30.61	30.15	30.56	35,591,420	+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.