Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.28	34.52	33.17	34.34	9,184,999	+0.64(+1.91%)
Aug 28, 2009	32.81	33.77	32.81	33.70	8,245,982	+0.91(+2.77%)
Aug 27, 2009	32.56	33.04	32.14	32.79	7,307,051	+0.19(+0.59%)
Aug 26, 2009	31.63	32.74	31.45	32.60	9,042,954	+0.91(+2.87%)
Aug 25, 2009	31.74	31.96	31.51	31.69	4,685,139	+0.06(+0.19%)
Aug 24, 2009	32.80	32.90	31.51	31.63	8,697,089	-0.95(-2.92%)
Aug 21, 2009	32.57	32.81	32.02	32.58	6,008,739	+0.50(+1.56%)
Aug 20, 2009	31.55	32.24	31.38	32.08	5,634,934	+0.40(+1.26%)
Aug 19, 2009	31.30	31.84	31.17	31.69	4,603,117	-0.05(-0.17%)
Aug 18, 2009	31.94	32.27	31.50	31.74	5,944,403	-0.08(-0.24%)
Aug 17, 2009	32.65	32.74	31.75	31.82	7,649,163	-1.34(-4.05%)
Aug 14, 2009	33.64	33.69	32.78	33.16	4,970,685	-0.48(-1.43%)
Aug 13, 2009	33.54	34.09	33.35	33.64	6,737,061	+0.36(+1.09%)
Aug 12, 2009	32.98	33.92	32.75	33.28	8,654,472	+0.71(+2.18%)
Aug 11, 2009	33.14	33.57	32.44	32.57	6,865,284	-0.82(-2.45%)
Aug 10, 2009	33.22	33.97	33.22	33.39	4,604,346	-0.36(-1.06%)
Aug 07, 2009	32.57	34.42	32.46	33.75	12,919,292	+1.52(+4.70%)
Aug 06, 2009	33.19	33.28	31.86	32.23	7,829,366	-0.70(-2.12%)
Aug 05, 2009	32.95	33.21	32.60	32.93	5,660,000	+0.01(+0.04%)
Aug 04, 2009	32.95	33.85	32.54	32.92	9,708,169	-0.45(-1.35%)
Aug 03, 2009	33.10	33.49	32.58	33.37	7,284,010	+0.46(+1.41%)
Jul 31, 2009	33.42	33.42	32.31	32.90	6,645,463	+0.24(+0.74%)
Jul 30, 2009	32.33	33.54	31.93	32.66	8,402,348	+0.89(+2.80%)
Jul 29, 2009	31.39	32.07	31.06	31.77	6,156,274	+0.32(+1.01%)
Jul 28, 2009	31.39	31.63	30.48	31.46	10,343,555	-0.42(-1.32%)
Jul 27, 2009	32.18	32.38	31.53	31.88	7,514,957	-0.09(-0.27%)
Jul 24, 2009	32.57	32.57	31.38	31.96	6,322,894	-0.61(-1.87%)
Jul 23, 2009	33.03	33.04	31.04	32.57	15,237,591	+0.39(+1.21%)
Jul 22, 2009	32.08	33.24	31.98	32.18	12,291,304	-0.17(-0.53%)
Jul 21, 2009	33.30	33.30	31.92	32.35	7,133,475	-0.60(-1.82%)
Jul 20, 2009	32.62	33.38	32.54	32.95	6,965,542	+0.55(+1.70%)
Jul 17, 2009	32.08	32.86	31.79	32.40	8,562,816	+0.24(+0.76%)
Jul 16, 2009	32.99	33.10	31.56	32.15	10,747,316	-0.64(-1.95%)
Jul 15, 2009	32.22	33.50	31.99	32.79	15,202,542	+1.08(+3.41%)
Jul 14, 2009	32.10	32.35	31.10	31.71	10,906,012	-0.44(-1.37%)
Jul 13, 2009	31.25	32.32	30.59	32.15	12,547,428	+1.10(+3.53%)
Jul 10, 2009	31.38	31.38	30.09	31.06	12,954,392	-0.49(-1.56%)
Jul 09, 2009	32.10	32.38	31.08	31.55	16,233,910	+0.41(+1.31%)
Jul 08, 2009	33.32	33.40	30.63	31.14	27,969,884	-2.14(-6.44%)
Jul 07, 2009	35.21	35.22	33.04	33.28	12,915,495	-1.79(-5.11%)
Jul 06, 2009	35.11	35.22	34.50	35.08	8,492,031	-0.50(-1.39%)
Jul 02, 2009	36.11	36.23	35.44	35.57	7,698,321	-0.80(-2.21%)
Jul 01, 2009	36.93	36.93	35.78	36.38	7,511,144	-0.34(-0.92%)
Jun 30, 2009	37.55	37.55	36.26	36.71	8,508,259	-0.84(-2.23%)
Jun 29, 2009	37.53	38.08	36.97	37.55	5,421,867	+0.09(+0.24%)
Jun 26, 2009	37.25	37.75	37.01	37.46	12,936,494	+0.22(+0.60%)
Jun 25, 2009	37.15	37.45	36.17	37.24	6,556,179	+0.19(+0.52%)
Jun 24, 2009	36.09	37.85	35.96	37.05	9,598,327	+1.23(+3.42%)
Jun 23, 2009	36.15	36.21	34.45	35.82	13,345,450	+0.01(+0.02%)
Jun 22, 2009	38.30	38.35	35.66	35.81	13,570,287	-2.84(-7.35%)
Jun 19, 2009	39.17	39.17	38.31	38.65	8,650,413	-0.18(-0.46%)
Jun 18, 2009	38.70	39.10	38.32	38.83	6,239,330	+0.30(+0.78%)
Jun 17, 2009	38.84	39.47	38.24	38.53	8,203,637	-0.40(-1.03%)
Jun 16, 2009	39.44	39.71	38.63	38.93	6,879,444	-0.20(-0.51%)
Jun 15, 2009	39.63	40.10	39.12	39.13	6,511,368	-1.10(-2.74%)
Jun 12, 2009	39.77	40.58	39.56	40.23	8,359,384	-0.14(-0.34%)
Jun 11, 2009	38.67	40.86	38.55	40.37	12,123,913	+1.69(+4.38%)
Jun 10, 2009	39.79	39.94	38.17	38.68	7,274,129	-0.62(-1.58%)
Jun 09, 2009	39.30	39.76	39.12	39.29	6,776,398	+0.19(+0.49%)
Jun 08, 2009	38.77	39.53	38.39	39.10	7,219,852	-0.39(-0.99%)
Jun 05, 2009	40.19	40.61	38.95	39.50	9,284,590	-0.21(-0.53%)
Jun 04, 2009	38.51	39.74	38.32	39.71	8,957,940	+1.02(+2.65%)
Jun 03, 2009	39.38	39.38	38.08	38.68	8,384,013	-0.86(-2.18%)
Jun 02, 2009	38.75	40.35	38.38	39.54	11,560,514	+0.67(+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.