Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.82	35.72	34.63	35.59	7,986,497	+0.57(+1.63%)
Aug 28, 2009	35.03	35.14	34.73	35.02	5,420,934	+0.29(+0.83%)
Aug 27, 2009	34.29	35.10	34.09	34.73	6,139,058	+0.29(+0.84%)
Aug 26, 2009	34.18	34.55	33.85	34.44	5,508,075	+0.25(+0.74%)
Aug 25, 2009	34.19	34.48	33.99	34.19	7,239,673	+0.34(+1.00%)
Aug 24, 2009	34.19	34.58	33.77	33.85	6,178,000	-0.18(-0.52%)
Aug 21, 2009	33.91	34.79	33.46	34.03	8,113,410	+0.28(+0.82%)
Aug 20, 2009	33.67	34.03	33.49	33.75	5,223,409	-0.11(-0.31%)
Aug 19, 2009	33.26	34.33	33.08	33.86	6,359,611	+0.32(+0.95%)
Aug 18, 2009	33.02	33.67	32.95	33.54	5,559,433	+0.61(+1.84%)
Aug 17, 2009	32.99	33.16	32.75	32.93	7,026,140	-0.42(-1.26%)
Aug 14, 2009	33.52	33.52	32.96	33.35	5,575,185	-0.16(-0.46%)
Aug 13, 2009	32.80	33.80	32.39	33.51	7,745,730	+0.73(+2.24%)
Aug 12, 2009	31.91	33.27	31.72	32.78	7,015,612	+1.06(+3.34%)
Aug 11, 2009	32.51	32.68	31.70	31.72	8,208,185	-1.05(-3.21%)
Aug 10, 2009	33.46	33.68	32.68	32.77	6,743,239	-0.73(-2.19%)
Aug 07, 2009	33.22	34.30	33.04	33.50	9,724,193	+0.48(+1.45%)
Aug 06, 2009	33.17	33.28	32.35	33.02	7,329,647	+0.14(+0.43%)
Aug 05, 2009	32.68	32.91	32.11	32.88	6,961,398	+0.23(+0.69%)
Aug 04, 2009	31.77	32.76	31.73	32.66	8,886,311	+0.89(+2.80%)
Aug 03, 2009	30.50	31.79	30.50	31.77	8,917,959	+1.36(+4.47%)
Jul 31, 2009	29.81	30.64	29.74	30.41	5,969,709	+0.80(+2.70%)
Jul 30, 2009	30.24	30.55	29.40	29.61	12,155,969	-0.49(-1.62%)
Jul 29, 2009	30.52	30.73	29.96	30.09	5,582,836	-0.51(-1.66%)
Jul 28, 2009	30.67	31.00	30.51	30.60	4,682,694	-0.02(-0.07%)
Jul 27, 2009	30.49	30.79	30.26	30.62	4,478,676	+0.11(+0.37%)
Jul 24, 2009	30.16	30.64	30.07	30.51	4,519,087	+0.43(+1.43%)
Jul 23, 2009	29.18	30.18	29.06	30.08	7,053,922	+0.88(+3.02%)
Jul 22, 2009	28.73	29.33	28.67	29.20	5,727,368	+0.46(+1.60%)
Jul 21, 2009	28.66	28.84	28.42	28.74	5,568,543	+0.17(+0.59%)
Jul 20, 2009	28.67	28.84	28.28	28.57	5,627,975	+0.04(+0.12%)
Jul 17, 2009	28.59	28.77	28.31	28.53	6,544,368	-0.08(-0.30%)
Jul 16, 2009	28.38	28.79	28.22	28.62	5,600,902	+0.13(+0.47%)
Jul 15, 2009	28.11	28.72	27.66	28.48	11,479,452	+0.57(+2.05%)
Jul 14, 2009	28.46	28.62	27.72	27.91	6,101,286	-0.61(-2.13%)
Jul 13, 2009	28.17	28.54	27.99	28.52	8,313,550	+0.99(+3.59%)
Jul 10, 2009	27.49	27.67	27.03	27.53	5,184,299	-0.04(-0.13%)
Jul 09, 2009	27.82	27.83	27.18	27.57	6,156,543	-0.01(-0.05%)
Jul 08, 2009	27.62	27.84	27.00	27.58	9,506,493	+0.02(+0.08%)
Jul 07, 2009	28.20	28.23	27.43	27.56	7,503,236	-0.64(-2.25%)
Jul 06, 2009	27.66	28.19	27.54	28.19	7,367,184	+0.52(+1.89%)
Jul 02, 2009	28.52	28.70	27.67	27.67	9,371,169	-1.36(-4.69%)
Jul 01, 2009	29.08	29.29	28.82	29.03	6,947,981	+0.06(+0.22%)
Jun 30, 2009	28.89	29.13	28.46	28.97	7,680,345	+0.02(+0.07%)
Jun 29, 2009	28.98	29.18	28.75	28.95	8,241,833	+0.09(+0.32%)
Jun 26, 2009	28.77	28.96	28.46	28.86	7,490,583	-0.02(-0.07%)
Jun 25, 2009	28.75	29.11	28.54	28.88	7,083,732	+0.11(+0.37%)
Jun 24, 2009	29.14	29.18	28.56	28.77	6,430,307	-0.17(-0.59%)
Jun 23, 2009	28.99	29.40	28.60	28.94	6,442,382	-0.04(-0.15%)
Jun 22, 2009	29.47	29.93	28.95	28.99	8,820,644	-0.72(-2.42%)
Jun 19, 2009	30.33	30.39	29.57	29.71	9,322,901	-0.32(-1.06%)
Jun 18, 2009	29.91	30.27	29.70	30.02	6,921,970	+0.01(+0.05%)
Jun 17, 2009	29.91	30.60	29.81	30.01	6,746,644	+0.10(+0.33%)
Jun 16, 2009	30.04	30.33	29.73	29.91	6,467,497	-0.13(-0.45%)
Jun 15, 2009	30.34	30.48	29.78	30.04	6,703,179	-0.45(-1.48%)
Jun 12, 2009	30.69	30.79	30.25	30.50	5,197,221	-0.26(-0.85%)
Jun 11, 2009	30.93	31.30	30.69	30.76	6,528,790	-0.14(-0.46%)
Jun 10, 2009	31.19	31.24	30.40	30.90	7,063,433	-0.19(-0.61%)
Jun 09, 2009	31.00	31.22	30.68	31.09	7,004,992	+0.08(+0.27%)
Jun 08, 2009	30.67	31.10	30.46	31.00	11,226,202	+0.12(+0.39%)
Jun 05, 2009	31.15	31.84	29.98	30.88	39,409,780	+0.09(+0.30%)
Jun 04, 2009	30.34	30.86	29.81	30.79	10,418,931	+0.65(+2.15%)
Jun 03, 2009	30.36	30.66	29.83	30.14	9,295,466	-0.20(-0.65%)
Jun 02, 2009	29.85	30.81	29.73	30.34	10,577,352	+0.76(+2.55%)

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.