Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	35.00	35.29	34.90	35.29	1,093,017	+0.25(+0.71%)
Aug 28, 2009	35.02	35.41	34.90	35.04	1,186,943	-0.01(-0.04%)
Aug 27, 2009	34.90	35.13	34.65	35.05	995,700	+0.01(+0.04%)
Aug 26, 2009	35.53	35.58	34.92	35.04	1,460,232	-0.38(-1.09%)
Aug 25, 2009	35.96	36.10	35.33	35.42	1,576,172	-0.47(-1.30%)
Aug 24, 2009	36.66	36.85	35.67	35.89	1,516,787	-0.63(-1.74%)
Aug 21, 2009	36.42	37.37	36.16	36.52	3,785,942	+1.50(+4.28%)
Aug 20, 2009	34.42	35.06	34.42	35.02	2,049,642	+0.69(+2.01%)
Aug 19, 2009	33.84	34.38	33.79	34.34	1,422,926	+0.35(+1.03%)
Aug 18, 2009	34.31	34.44	33.82	33.98	2,026,561	-1.06(-3.02%)
Aug 17, 2009	34.95	35.10	34.19	35.04	1,413,296	-0.02(-0.06%)
Aug 14, 2009	35.24	35.44	34.89	35.06	2,076,921	-0.09(-0.27%)
Aug 13, 2009	34.73	35.17	34.59	35.16	1,026,977	+0.37(+1.07%)
Aug 12, 2009	34.70	35.04	34.53	34.79	952,496	+0.08(+0.23%)
Aug 11, 2009	34.67	34.87	34.43	34.71	1,381,210	+0.18(+0.52%)
Aug 10, 2009	33.91	34.53	33.73	34.53	1,080,933	+0.56(+1.64%)
Aug 07, 2009	33.36	34.04	33.34	33.97	1,550,163	+0.74(+2.24%)
Aug 06, 2009	33.17	33.50	33.17	33.22	840,625	+0.05(+0.16%)
Aug 05, 2009	33.35	33.46	32.91	33.17	920,509	-0.11(-0.32%)
Aug 04, 2009	33.53	33.90	33.20	33.28	1,506,027	-0.28(-0.82%)
Aug 03, 2009	33.81	33.81	33.14	33.55	2,434,364	+0.01(+0.02%)
Jul 31, 2009	33.73	34.10	33.53	33.55	1,284,871	-0.15(-0.44%)
Jul 30, 2009	34.10	34.24	33.61	33.69	1,632,302	-0.20(-0.59%)
Jul 29, 2009	33.80	33.98	33.63	33.90	1,062,413	-0.04(-0.12%)
Jul 28, 2009	33.71	33.98	33.58	33.94	1,194,473	+0.21(+0.64%)
Jul 27, 2009	33.91	33.93	33.53	33.72	651,767	-0.20(-0.59%)
Jul 24, 2009	33.59	33.97	33.57	33.92	1,326,045	+0.26(+0.78%)
Jul 23, 2009	33.39	33.75	33.39	33.66	2,524,440	+0.28(+0.84%)
Jul 22, 2009	33.28	33.51	33.20	33.38	1,225,921	-0.09(-0.26%)
Jul 21, 2009	33.41	33.53	33.10	33.47	985,893	+0.22(+0.67%)
Jul 20, 2009	33.18	33.33	32.74	33.24	1,003,842	+0.24(+0.73%)
Jul 17, 2009	33.22	33.22	32.67	33.00	1,580,263	-0.34(-1.03%)
Jul 16, 2009	33.41	33.53	33.11	33.35	1,012,848	-0.08(-0.24%)
Jul 15, 2009	32.96	33.44	32.80	33.43	2,153,686	+0.66(+2.01%)
Jul 14, 2009	32.67	32.77	32.35	32.77	1,107,014	+0.19(+0.60%)
Jul 13, 2009	32.25	32.60	32.19	32.57	1,144,056	+0.36(+1.10%)
Jul 10, 2009	31.98	32.43	31.98	32.22	1,197,500	+0.12(+0.38%)
Jul 09, 2009	32.52	32.66	32.01	32.10	1,587,235	-0.40(-1.22%)
Jul 08, 2009	32.56	32.65	32.23	32.49	1,632,684	+0.15(+0.48%)
Jul 07, 2009	32.70	32.89	32.28	32.34	1,639,156	-0.43(-1.31%)
Jul 06, 2009	32.19	32.77	32.00	32.77	1,298,150	+0.44(+1.37%)
Jul 02, 2009	32.62	32.62	32.14	32.33	1,625,424	-0.52(-1.57%)
Jul 01, 2009	32.69	33.10	32.46	32.84	2,035,220	+0.21(+0.66%)
Jun 30, 2009	32.79	32.79	32.25	32.63	2,217,533	-0.13(-0.39%)
Jun 29, 2009	32.31	32.81	32.28	32.76	954,191	+0.32(+0.97%)
Jun 26, 2009	32.59	32.65	32.19	32.44	1,927,385	-0.16(-0.49%)
Jun 25, 2009	32.23	32.63	32.19	32.60	1,443,569	+0.13(+0.41%)
Jun 24, 2009	32.27	32.65	32.17	32.47	1,920,046	+0.32(+1.00%)
Jun 23, 2009	31.98	32.26	31.85	32.15	2,148,107	+0.23(+0.71%)
Jun 22, 2009	31.68	32.02	31.51	31.92	1,979,445	+0.09(+0.27%)
Jun 19, 2009	32.08	32.12	31.64	31.83	2,875,298	-0.26(-0.81%)
Jun 18, 2009	32.04	32.64	31.37	32.09	8,273,965	+2.83(+9.67%)
Jun 17, 2009	28.90	29.48	28.90	29.26	1,759,002	+0.37(+1.28%)
Jun 16, 2009	29.40	29.40	28.86	28.89	1,339,203	-0.25(-0.87%)
Jun 15, 2009	29.44	29.44	29.01	29.15	1,573,440	-0.42(-1.43%)
Jun 12, 2009	29.35	29.64	29.21	29.57	1,473,404	+0.21(+0.73%)
Jun 11, 2009	29.01	29.74	28.87	29.36	1,195,071	+0.35(+1.20%)
Jun 10, 2009	29.54	29.54	28.64	29.01	1,017,732	-0.33(-1.12%)
Jun 09, 2009	29.48	29.56	29.17	29.34	1,148,549	-0.02(-0.07%)
Jun 08, 2009	29.05	29.52	28.96	29.36	1,545,881	+0.21(+0.74%)
Jun 05, 2009	29.16	29.40	28.89	29.14	2,077,618	+0.31(+1.07%)
Jun 04, 2009	28.82	29.01	28.65	28.83	1,120,513	-0.03(-0.09%)
Jun 03, 2009	28.32	29.12	28.28	28.86	1,786,695	+0.44(+1.56%)
Jun 02, 2009	27.75	28.60	27.70	28.42	1,593,531	+0.72(+2.62%)

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.