Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.01	32.43	31.66	32.08	314,031	-0.33(-1.01%)
Aug 28, 2009	32.39	32.50	31.73	32.41	214,543	+0.34(+1.05%)
Aug 27, 2009	32.36	32.36	31.31	32.07	235,292	-0.44(-1.36%)
Aug 26, 2009	32.65	32.80	32.07	32.51	164,700	+0.00(+0.00%)
Aug 25, 2009	32.33	33.38	32.10	32.51	305,516	+0.18(+0.56%)
Aug 24, 2009	32.99	33.68	32.07	32.33	481,383	-1.20(-3.59%)
Aug 21, 2009	32.60	33.56	32.31	33.53	467,956	+1.13(+3.49%)
Aug 20, 2009	30.86	32.53	30.79	32.41	674,668	+1.59(+5.15%)
Aug 19, 2009	30.38	31.43	29.97	30.82	294,591	+0.07(+0.24%)
Aug 18, 2009	31.17	31.17	30.61	30.74	404,220	-0.54(-1.73%)
Aug 17, 2009	31.37	31.58	31.05	31.28	258,175	-0.50(-1.57%)
Aug 14, 2009	32.57	32.57	31.32	31.78	410,889	-0.73(-2.24%)
Aug 13, 2009	32.42	32.73	32.04	32.51	293,028	+0.02(+0.08%)
Aug 12, 2009	32.85	33.47	32.25	32.49	300,240	-0.17(-0.53%)
Aug 11, 2009	32.73	33.66	32.19	32.66	687,779	+0.02(+0.08%)
Aug 10, 2009	34.16	34.16	32.33	32.63	693,675	-1.98(-5.72%)
Aug 07, 2009	34.48	35.32	33.21	34.62	198,714	+0.65(+1.90%)
Aug 06, 2009	33.80	34.64	33.11	33.97	237,436	+0.26(+0.78%)
Aug 05, 2009	34.44	35.20	32.66	33.71	655,376	-0.82(-2.37%)
Aug 04, 2009	34.80	35.49	34.45	34.52	337,538	-0.16(-0.47%)
Aug 03, 2009	35.35	35.60	34.44	34.69	395,917	-0.76(-2.15%)
Jul 31, 2009	35.80	36.25	35.17	35.45	232,535	-0.58(-1.61%)
Jul 30, 2009	37.07	37.24	35.43	36.03	293,362	-0.33(-0.90%)
Jul 29, 2009	35.21	36.52	34.75	36.36	245,187	+0.81(+2.28%)
Jul 28, 2009	34.80	35.62	34.50	35.55	348,002	+0.44(+1.26%)
Jul 27, 2009	35.29	36.25	34.65	35.11	330,951	-0.74(-2.08%)
Jul 24, 2009	34.21	35.97	33.71	35.85	591,834	+1.39(+4.04%)
Jul 23, 2009	33.98	34.75	32.99	34.46	732,563	+0.48(+1.42%)
Jul 22, 2009	34.77	35.64	33.67	33.98	1,608,879	-3.51(-9.37%)
Jul 21, 2009	37.84	37.91	36.43	37.49	1,053,966	-1.02(-2.64%)
Jul 20, 2009	37.87	38.84	37.36	38.50	532,965	+1.04(+2.77%)
Jul 17, 2009	38.19	38.44	36.83	37.46	242,195	-0.85(-2.22%)
Jul 16, 2009	36.83	38.47	36.45	38.31	933,892	+1.42(+3.86%)
Jul 15, 2009	35.55	36.89	35.00	36.89	649,161	+1.53(+4.33%)
Jul 14, 2009	34.66	35.43	34.22	35.36	495,798	+0.79(+2.27%)
Jul 13, 2009	33.35	34.60	32.81	34.57	484,349	+1.22(+3.66%)
Jul 10, 2009	33.04	33.43	32.34	33.35	416,926	+0.32(+0.97%)
Jul 09, 2009	32.19	33.31	31.93	33.04	364,208	+0.92(+2.85%)
Jul 08, 2009	32.68	33.01	31.92	32.12	307,524	-0.29(-0.88%)
Jul 07, 2009	32.25	32.54	31.64	32.41	479,429	+0.26(+0.82%)
Jul 06, 2009	31.75	32.44	30.46	32.14	394,303	+0.38(+1.21%)
Jul 02, 2009	31.64	32.18	31.11	31.76	501,945	-0.21(-0.67%)
Jul 01, 2009	33.12	33.13	31.55	31.97	602,498	-0.47(-1.46%)
Jun 30, 2009	31.71	32.73	31.12	32.45	1,007,300	+0.65(+2.06%)
Jun 29, 2009	29.23	32.21	28.76	31.79	744,169	+2.43(+8.28%)
Jun 26, 2009	27.90	29.45	27.55	29.36	1,048,791	+1.41(+5.04%)
Jun 25, 2009	27.71	28.85	27.23	27.95	321,794	+0.20(+0.71%)
Jun 24, 2009	27.64	28.25	27.19	27.76	339,003	+0.12(+0.44%)
Jun 23, 2009	28.07	28.07	27.17	27.63	457,000	-0.24(-0.85%)
Jun 22, 2009	29.29	29.47	27.84	27.87	338,908	-1.45(-4.94%)
Jun 19, 2009	29.47	29.67	28.72	29.32	342,618	-0.02(-0.08%)
Jun 18, 2009	29.63	29.90	29.07	29.34	204,505	-0.47(-1.57%)
Jun 17, 2009	28.75	30.28	28.24	29.81	980,996	+1.22(+4.27%)
Jun 16, 2009	30.94	31.82	28.53	28.59	992,081	-2.35(-7.59%)
Jun 15, 2009	32.23	32.45	30.87	30.94	437,836	-1.89(-5.76%)
Jun 12, 2009	33.39	33.52	32.68	32.83	291,120	-0.61(-1.81%)
Jun 11, 2009	32.75	33.61	32.32	33.44	937,442	+0.59(+1.79%)
Jun 10, 2009	33.93	33.93	32.04	32.85	504,019	-0.80(-2.38%)
Jun 09, 2009	33.71	33.89	32.50	33.65	710,079	+0.76(+2.31%)
Jun 08, 2009	33.61	34.32	32.82	32.89	626,963	-1.57(-4.56%)
Jun 05, 2009	34.30	34.89	34.10	34.46	546,198	+0.17(+0.50%)
Jun 04, 2009	35.92	36.16	33.63	34.29	565,387	-1.57(-4.38%)
Jun 03, 2009	36.32	36.32	34.46	35.86	355,747	-0.46(-1.26%)
Jun 02, 2009	34.80	37.25	34.69	36.32	632,550	+1.75(+5.07%)

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.