Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.91	34.05	33.54	33.91	5,476,672	-0.16(-0.47%)
Aug 28, 2009	34.38	34.57	33.85	34.07	4,830,474	-0.15(-0.45%)
Aug 27, 2009	34.13	34.48	33.71	34.22	4,572,416	-0.04(-0.11%)
Aug 26, 2009	34.45	34.55	34.03	34.26	5,228,773	-0.23(-0.66%)
Aug 25, 2009	34.11	34.58	34.04	34.49	6,567,343	+0.54(+1.59%)
Aug 24, 2009	33.99	34.22	33.77	33.95	4,043,574	-0.06(-0.19%)
Aug 21, 2009	33.75	34.08	33.62	34.01	8,130,809	+0.54(+1.61%)
Aug 20, 2009	33.42	33.56	33.14	33.47	5,036,431	-0.01(-0.02%)
Aug 19, 2009	33.06	33.85	33.06	33.48	5,422,573	+0.12(+0.36%)
Aug 18, 2009	33.10	33.46	32.92	33.36	5,389,871	+0.14(+0.41%)
Aug 17, 2009	33.68	33.75	32.94	33.22	6,651,849	-0.73(-2.16%)
Aug 14, 2009	34.36	34.50	33.63	33.96	5,338,294	-0.37(-1.09%)
Aug 13, 2009	34.76	34.87	34.08	34.33	5,678,351	-0.26(-0.75%)
Aug 12, 2009	34.07	34.91	33.77	34.59	6,285,526	+0.55(+1.62%)
Aug 11, 2009	34.04	34.22	33.68	34.04	4,551,047	-0.04(-0.11%)
Aug 10, 2009	34.11	34.30	33.89	34.08	3,650,090	-0.25(-0.72%)
Aug 07, 2009	34.06	34.57	33.97	34.32	6,109,247	+0.55(+1.63%)
Aug 06, 2009	34.11	34.19	33.63	33.77	4,441,266	-0.28(-0.82%)
Aug 05, 2009	34.43	34.44	33.58	34.05	5,145,673	-0.11(-0.32%)
Aug 04, 2009	34.36	34.62	34.08	34.16	4,254,366	-0.30(-0.88%)
Aug 03, 2009	34.39	34.65	33.73	34.47	5,475,153	+0.38(+1.12%)
Jul 31, 2009	34.03	34.25	33.86	34.08	5,429,421	+0.07(+0.21%)
Jul 30, 2009	34.03	34.29	33.65	34.01	6,819,043	+0.43(+1.28%)
Jul 29, 2009	33.77	33.99	33.36	33.58	6,179,919	-0.34(-1.01%)
Jul 28, 2009	34.13	34.19	33.50	33.92	5,426,057	-0.39(-1.13%)
Jul 27, 2009	34.07	34.41	33.74	34.31	5,635,506	+0.44(+1.29%)
Jul 24, 2009	33.82	34.06	33.37	33.87	1,781	-0.07(-0.21%)
Jul 23, 2009	32.48	34.25	32.22	33.94	12,190,098	+0.77(+2.31%)
Jul 22, 2009	32.92	33.96	32.92	33.18	7,997,657	+0.01(+0.02%)
Jul 21, 2009	33.56	33.79	32.80	33.17	5,939,929	-0.29(-0.87%)
Jul 20, 2009	33.19	33.57	33.09	33.46	6,123,905	+0.37(+1.11%)
Jul 17, 2009	33.35	33.58	32.93	33.09	8,146,323	-0.48(-1.44%)
Jul 16, 2009	32.01	33.88	31.90	33.58	12,306,793	+1.52(+4.75%)
Jul 15, 2009	31.81	32.12	31.53	32.05	7,089,586	+0.60(+1.92%)
Jul 14, 2009	31.15	31.51	30.89	31.45	5,611,711	+0.10(+0.32%)
Jul 13, 2009	30.83	31.36	30.82	31.35	6,036,752	+0.54(+1.75%)
Jul 10, 2009	30.21	30.94	30.15	30.81	5,964,155	+0.35(+1.15%)
Jul 09, 2009	30.59	30.82	30.32	30.46	6,271,347	+0.09(+0.29%)
Jul 08, 2009	30.45	30.59	29.67	30.37	11,869,945	+0.10(+0.34%)
Jul 07, 2009	31.16	31.19	30.19	30.27	7,211,162	-0.90(-2.89%)
Jul 06, 2009	30.61	31.20	30.54	31.17	6,937,523	+0.34(+1.11%)
Jul 02, 2009	31.80	31.89	30.83	30.83	6,979,417	-1.43(-4.42%)
Jul 01, 2009	31.68	32.50	31.68	32.26	5,838,059	+0.55(+1.72%)
Jun 30, 2009	31.88	32.18	31.40	31.71	7,159,238	-0.21(-0.66%)
Jun 29, 2009	31.68	32.26	31.34	31.92	6,447,565	+0.29(+0.92%)
Jun 26, 2009	31.15	31.78	31.08	31.63	8,739,269	+0.31(+0.99%)
Jun 25, 2009	30.73	31.37	30.69	31.32	7,955,468	+1.10(+3.63%)
Jun 24, 2009	30.23	30.76	30.05	30.22	7,403,942	+0.28(+0.93%)
Jun 23, 2009	29.94	30.30	29.78	29.94	9,113,296	+0.23(+0.77%)
Jun 22, 2009	30.40	30.43	29.44	29.71	11,300,268	-0.82(-2.70%)
Jun 19, 2009	30.91	30.92	30.25	30.54	10,119,440	-0.10(-0.33%)
Jun 18, 2009	30.61	30.89	30.23	30.64	5,922,327	+0.11(+0.37%)
Jun 17, 2009	30.43	30.83	30.15	30.52	10,016,626	-0.20(-0.66%)
Jun 16, 2009	31.26	31.46	30.69	30.73	6,680,080	-0.36(-1.14%)
Jun 15, 2009	31.67	31.72	30.89	31.08	9,958,283	-0.97(-3.03%)
Jun 12, 2009	32.73	32.82	31.77	32.05	8,838,271	-0.79(-2.41%)
Jun 11, 2009	32.74	33.19	32.70	32.85	5,821,082	+0.08(+0.25%)
Jun 10, 2009	33.10	33.19	32.22	32.76	7,406,534	-0.15(-0.44%)
Jun 09, 2009	32.58	33.10	32.38	32.91	4,831,104	+0.29(+0.88%)
Jun 08, 2009	32.21	32.82	31.84	32.62	6,661,358	-0.06(-0.17%)
Jun 05, 2009	32.92	33.16	32.48	32.68	6,342,006	+0.33(+1.02%)
Jun 04, 2009	32.41	32.62	31.88	32.35	7,359,585	-0.01(-0.04%)
Jun 03, 2009	32.81	33.00	32.12	32.36	10,263,523	-0.98(-2.93%)
Jun 02, 2009	33.22	34.33	32.92	33.34	8,089,832	+0.00(+0.00%)

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.