Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	37.40	37.51	36.84	37.18	672,712	-0.66(-1.75%)
Aug 28, 2009	38.16	38.56	37.47	37.84	519,546	-0.05(-0.13%)
Aug 27, 2009	38.16	38.18	37.01	37.89	725,727	-0.25(-0.66%)
Aug 26, 2009	37.07	38.42	37.07	38.15	1,395,673	+1.01(+2.73%)
Aug 25, 2009	37.07	37.87	36.54	37.13	794,786	+0.40(+1.10%)
Aug 24, 2009	36.45	37.30	36.39	36.73	838,903	+0.37(+1.01%)
Aug 21, 2009	35.56	36.38	35.47	36.36	713,228	+1.19(+3.39%)
Aug 20, 2009	35.00	35.49	34.78	35.17	429,595	+0.06(+0.18%)
Aug 19, 2009	34.21	35.10	33.98	35.10	547,289	+0.55(+1.60%)
Aug 18, 2009	34.41	34.83	34.24	34.55	703,100	+0.23(+0.67%)
Aug 17, 2009	35.15	35.18	34.23	34.32	897,127	-1.53(-4.27%)
Aug 14, 2009	36.42	36.68	35.38	35.85	760,259	-0.81(-2.22%)
Aug 13, 2009	36.74	36.82	35.76	36.66	804,351	+0.14(+0.39%)
Aug 12, 2009	35.71	36.96	35.71	36.52	825,819	+0.61(+1.70%)
Aug 11, 2009	36.24	36.35	35.75	35.91	779,244	-0.59(-1.62%)
Aug 10, 2009	36.14	36.54	35.79	36.50	962,471	+0.22(+0.61%)
Aug 07, 2009	35.60	36.32	35.31	36.28	1,762,306	+1.37(+3.91%)
Aug 06, 2009	35.15	35.36	34.49	34.91	1,037,127	-0.21(-0.59%)
Aug 05, 2009	36.34	36.67	35.01	35.12	1,409,674	-1.65(-4.50%)
Aug 04, 2009	35.07	36.80	35.05	36.77	1,072,010	+1.09(+3.04%)
Aug 03, 2009	34.52	35.71	34.26	35.69	957,579	+1.20(+3.48%)
Jul 31, 2009	34.31	34.88	33.98	34.49	855,146	+0.14(+0.40%)
Jul 30, 2009	34.29	34.76	33.88	34.35	1,109,329	+0.58(+1.73%)
Jul 29, 2009	34.13	34.31	33.61	33.77	1,139,047	-0.51(-1.49%)
Jul 28, 2009	34.79	34.91	33.96	34.28	1,431,480	-0.45(-1.30%)
Jul 27, 2009	35.09	35.31	34.46	34.73	1,415,173	-0.53(-1.51%)
Jul 24, 2009	33.36	35.31	33.35	35.26	1,279	+0.81(+2.36%)
Jul 23, 2009	31.95	34.99	31.12	34.45	2,887,074	+2.37(+7.38%)
Jul 22, 2009	31.94	32.87	31.75	32.08	1,342,704	-0.15(-0.47%)
Jul 21, 2009	31.39	32.26	31.26	32.23	1,036,151	+0.93(+2.96%)
Jul 20, 2009	30.81	31.32	30.62	31.31	819,479	+0.56(+1.82%)
Jul 17, 2009	30.70	30.83	30.26	30.75	732,890	+0.22(+0.73%)
Jul 16, 2009	30.19	30.58	29.56	30.52	1,112,421	+0.33(+1.10%)
Jul 15, 2009	29.11	30.28	29.05	30.19	1,058,692	+1.47(+5.13%)
Jul 14, 2009	28.57	28.75	28.07	28.72	928,569	+0.07(+0.25%)
Jul 13, 2009	28.01	28.77	27.98	28.65	1,117,202	+0.01(+0.05%)
Jul 10, 2009	28.26	28.80	27.98	28.63	951,503	+0.25(+0.89%)
Jul 09, 2009	28.34	28.56	27.80	28.38	1,057,679	+0.47(+1.67%)
Jul 08, 2009	27.76	28.09	27.53	27.91	1,137,032	+0.19(+0.70%)
Jul 07, 2009	28.62	28.74	27.69	27.72	1,190,488	-0.93(-3.24%)
Jul 06, 2009	28.70	29.21	28.21	28.65	1,210,333	-0.35(-1.22%)
Jul 02, 2009	30.52	30.52	28.84	29.00	1,139,532	-2.16(-6.93%)
Jul 01, 2009	30.62	31.24	30.41	31.16	814,497	+0.70(+2.31%)
Jun 30, 2009	31.18	31.37	30.35	30.45	1,088,991	-0.79(-2.53%)
Jun 29, 2009	31.25	31.37	30.55	31.24	827,830	+0.09(+0.28%)
Jun 26, 2009	30.80	31.28	30.40	31.16	901,167	+0.24(+0.79%)
Jun 25, 2009	30.66	30.98	30.58	30.91	1,270,592	+1.08(+3.62%)
Jun 24, 2009	29.67	30.52	29.59	29.83	925,081	+0.45(+1.52%)
Jun 23, 2009	29.42	29.67	29.18	29.39	754,553	+0.22(+0.76%)
Jun 22, 2009	30.37	30.41	29.13	29.16	969,120	-1.52(-4.95%)
Jun 19, 2009	31.67	31.67	30.43	30.68	973,523	-0.32(-1.04%)
Jun 18, 2009	30.76	31.05	30.31	31.00	742,380	+0.33(+1.08%)
Jun 17, 2009	30.36	31.28	30.17	30.67	1,063,629	+0.38(+1.26%)
Jun 16, 2009	31.09	31.54	30.23	30.29	951,721	-0.71(-2.30%)
Jun 15, 2009	30.93	31.32	30.54	31.00	903,038	-0.72(-2.27%)
Jun 12, 2009	32.31	32.31	31.42	31.72	1,108,014	-0.81(-2.50%)
Jun 11, 2009	32.26	32.91	32.20	32.54	1,102,698	+0.19(+0.60%)
Jun 10, 2009	33.03	33.10	31.84	32.34	1,074,972	-0.55(-1.66%)
Jun 09, 2009	32.54	33.13	32.31	32.89	702,082	+0.35(+1.06%)
Jun 08, 2009	31.84	32.84	31.84	32.54	1,115,191	+0.17(+0.53%)
Jun 05, 2009	31.93	32.87	31.93	32.37	1,128,420	+0.76(+2.39%)
Jun 04, 2009	31.44	31.84	30.78	31.62	821,918	+0.30(+0.96%)
Jun 03, 2009	31.94	32.06	30.94	31.31	881,977	-0.93(-2.90%)
Jun 02, 2009	32.37	32.90	32.01	32.25	860,581	-0.23(-0.71%)

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.