Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	31.84	33.02	31.73	32.86	9,600,118	+0.62(+1.91%)
Aug 28, 2009	31.39	32.31	31.39	32.24	8,618,663	+0.87(+2.77%)
Aug 27, 2009	31.16	31.61	30.75	31.38	7,637,297	+0.19(+0.59%)
Aug 26, 2009	30.26	31.33	30.09	31.19	9,451,654	+0.87(+2.87%)
Aug 25, 2009	30.37	30.58	30.15	30.32	4,896,886	+0.06(+0.19%)
Aug 24, 2009	31.38	31.47	30.14	30.26	9,090,157	-0.91(-2.92%)
Aug 21, 2009	31.16	31.39	30.64	31.17	6,280,306	+0.48(+1.56%)
Aug 20, 2009	30.19	30.85	30.02	30.70	5,889,607	+0.38(+1.25%)
Aug 19, 2009	29.94	30.47	29.82	30.32	4,811,157	-0.05(-0.17%)
Aug 18, 2009	30.56	30.88	30.13	30.37	6,213,062	-0.07(-0.24%)
Aug 17, 2009	31.24	31.32	30.37	30.44	7,994,870	-1.29(-4.05%)
Aug 14, 2009	32.19	32.23	31.36	31.73	5,195,337	-0.46(-1.43%)
Aug 13, 2009	32.09	32.61	31.91	32.19	7,041,545	+0.35(+1.09%)
Aug 12, 2009	31.56	32.45	31.33	31.84	9,045,615	+0.68(+2.18%)
Aug 11, 2009	31.71	32.12	31.03	31.16	7,175,563	-0.78(-2.45%)
Aug 10, 2009	31.79	32.50	31.79	31.94	4,812,441	-0.34(-1.06%)
Aug 07, 2009	31.16	32.94	31.05	32.29	13,503,184	+1.45(+4.70%)
Aug 06, 2009	31.76	31.84	30.48	30.84	8,183,218	-0.67(-2.12%)
Aug 05, 2009	31.53	31.78	31.19	31.50	5,915,806	+0.01(+0.04%)
Aug 04, 2009	31.53	32.38	31.13	31.49	10,146,934	-0.43(-1.35%)
Aug 03, 2009	31.67	32.04	31.18	31.92	7,613,214	+0.44(+1.41%)
Jul 31, 2009	31.97	31.97	30.92	31.48	6,945,808	+0.23(+0.74%)
Jul 30, 2009	30.93	32.09	30.55	31.25	8,782,096	+0.85(+2.80%)
Jul 29, 2009	30.03	30.69	29.72	30.40	6,434,509	+0.30(+1.01%)
Jul 28, 2009	30.03	30.26	29.16	30.10	10,811,036	-0.40(-1.32%)
Jul 27, 2009	30.79	30.98	30.17	30.50	7,854,599	-0.08(-0.27%)
Jul 24, 2009	31.16	31.16	30.03	30.58	6,608,659	-0.58(-1.87%)
Jul 23, 2009	31.60	31.61	29.70	31.16	15,926,260	+0.37(+1.21%)
Jul 22, 2009	30.69	31.80	30.60	30.79	12,846,814	-0.16(-0.53%)
Jul 21, 2009	31.86	31.86	30.54	30.95	7,455,875	-0.57(-1.82%)
Jul 20, 2009	31.21	31.94	31.14	31.53	7,280,352	+0.53(+1.70%)
Jul 17, 2009	30.69	31.43	30.41	31.00	8,949,815	+0.23(+0.76%)
Jul 16, 2009	31.57	31.67	30.19	30.76	11,233,045	-0.61(-1.95%)
Jul 15, 2009	30.82	32.05	30.61	31.38	15,889,627	+1.03(+3.41%)
Jul 14, 2009	30.71	30.95	29.76	30.34	11,398,914	-0.42(-1.37%)
Jul 13, 2009	29.90	30.92	29.27	30.76	13,114,514	+1.05(+3.53%)
Jul 10, 2009	30.02	30.02	28.79	29.71	13,539,871	-0.47(-1.56%)
Jul 09, 2009	30.71	30.98	29.74	30.18	16,967,608	+0.39(+1.31%)
Jul 08, 2009	31.88	31.95	29.31	29.80	29,233,994	-2.05(-6.44%)
Jul 07, 2009	33.68	33.70	31.61	31.85	13,499,216	-1.71(-5.11%)
Jul 06, 2009	33.59	33.70	33.01	33.56	8,875,831	-0.47(-1.39%)
Jul 02, 2009	34.55	34.66	33.91	34.03	8,046,250	-0.77(-2.21%)
Jul 01, 2009	35.33	35.33	34.24	34.80	7,850,613	-0.32(-0.92%)
Jun 30, 2009	35.93	35.93	34.69	35.13	8,892,793	-0.80(-2.23%)
Jun 29, 2009	35.90	36.43	35.37	35.93	5,666,911	+0.09(+0.24%)
Jun 26, 2009	35.64	36.12	35.41	35.84	13,521,165	+0.21(+0.60%)
Jun 25, 2009	35.55	35.83	34.60	35.63	6,852,489	+0.18(+0.52%)
Jun 24, 2009	34.53	36.22	34.40	35.44	10,032,127	+1.17(+3.42%)
Jun 23, 2009	34.59	34.64	32.96	34.27	13,948,603	+0.01(+0.02%)
Jun 22, 2009	36.65	36.69	34.12	34.26	14,183,602	-2.72(-7.35%)
Jun 19, 2009	37.48	37.48	36.65	36.98	9,041,372	-0.17(-0.46%)
Jun 18, 2009	37.03	37.40	36.67	37.15	6,521,319	+0.29(+0.78%)
Jun 17, 2009	37.16	37.76	36.59	36.86	8,574,404	-0.38(-1.03%)
Jun 16, 2009	37.74	37.99	36.96	37.25	7,190,363	-0.19(-0.51%)
Jun 15, 2009	37.92	38.36	37.43	37.44	6,805,652	-1.06(-2.74%)
Jun 12, 2009	38.05	38.83	37.85	38.49	8,737,190	-0.13(-0.34%)
Jun 11, 2009	37.00	39.09	36.88	38.62	12,671,859	+1.62(+4.38%)
Jun 10, 2009	38.07	38.22	36.52	37.00	7,602,886	-0.59(-1.58%)
Jun 09, 2009	37.60	38.04	37.43	37.60	7,082,660	+0.18(+0.49%)
Jun 08, 2009	37.09	37.82	36.73	37.41	7,546,156	-0.40(-1.06%)
Jun 05, 2009	38.47	38.88	37.30	37.81	9,697,547	-0.20(-0.53%)
Jun 04, 2009	36.87	38.04	36.68	38.02	9,356,369	+0.98(+2.65%)
Jun 03, 2009	37.70	37.70	36.46	37.04	8,756,915	-0.83(-2.18%)
Jun 02, 2009	37.10	38.63	36.75	37.86	12,074,699	+0.64(+1.72%)

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.