Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.90	35.20	34.45	34.73	982,414	-0.31(-0.88%)
Aug 28, 2009	35.49	35.70	34.85	35.04	858,694	+0.02(+0.06%)
Aug 27, 2009	35.02	35.15	34.53	35.02	795,582	-0.22(-0.62%)
Aug 26, 2009	34.87	35.50	34.72	35.24	718,071	+0.02(+0.06%)
Aug 25, 2009	35.48	35.56	34.85	35.22	881,661	-0.07(-0.20%)
Aug 24, 2009	35.32	35.47	35.00	35.29	991,557	+0.06(+0.17%)
Aug 21, 2009	34.67	35.37	34.38	35.23	1,607,657	+0.70(+2.03%)
Aug 20, 2009	34.48	34.66	34.09	34.53	1,356,395	+0.27(+0.79%)
Aug 19, 2009	33.43	34.56	33.36	34.26	2,235,985	+0.39(+1.15%)
Aug 18, 2009	32.49	33.93	32.45	33.87	1,647,241	+1.52(+4.70%)
Aug 17, 2009	32.39	32.80	32.14	32.35	1,139,359	-1.03(-3.09%)
Aug 14, 2009	34.17	34.17	33.00	33.38	1,475,918	-0.81(-2.37%)
Aug 13, 2009	35.71	37.24	33.87	34.19	6,376,615	+3.70(+12.14%)
Aug 12, 2009	29.54	30.57	29.38	30.49	2,126,893	+1.00(+3.39%)
Aug 11, 2009	31.81	31.81	29.49	29.49	2,338,361	-2.51(-7.84%)
Aug 10, 2009	31.32	32.01	31.25	32.00	928,945	+0.64(+2.04%)
Aug 07, 2009	31.05	31.37	30.90	31.36	731,029	+0.58(+1.89%)
Aug 06, 2009	30.91	31.06	30.47	30.78	833,717	-0.04(-0.13%)
Aug 05, 2009	31.57	31.77	30.71	30.82	747,987	-0.56(-1.78%)
Aug 04, 2009	30.83	31.38	30.75	31.38	1,026,039	+0.53(+1.72%)
Aug 03, 2009	31.50	31.75	30.81	30.85	1,071,535	-0.46(-1.47%)
Jul 31, 2009	31.63	31.79	31.29	31.31	767,064	-0.35(-1.11%)
Jul 30, 2009	31.93	32.19	31.57	31.66	521,532	+0.05(+0.16%)
Jul 29, 2009	31.56	31.68	31.13	31.61	451,876	-0.06(-0.19%)
Jul 28, 2009	31.23	31.79	31.15	31.67	617,182	+0.24(+0.76%)
Jul 27, 2009	31.43	31.51	30.96	31.43	573,280	-0.02(-0.06%)
Jul 24, 2009	31.32	31.50	30.97	31.45	288	-0.11(-0.35%)
Jul 23, 2009	30.95	31.91	30.85	31.56	928,513	+0.50(+1.61%)
Jul 22, 2009	30.82	31.22	30.68	31.06	707,611	-0.04(-0.13%)
Jul 21, 2009	30.74	31.11	30.32	31.10	1,221,568	+0.63(+2.07%)
Jul 20, 2009	30.20	30.51	30.11	30.47	583,295	+0.38(+1.26%)
Jul 17, 2009	29.82	30.68	29.65	30.09	693,455	+0.07(+0.23%)
Jul 16, 2009	29.60	30.14	29.04	30.02	1,039,917	+0.47(+1.59%)
Jul 15, 2009	28.75	29.60	28.54	29.55	1,237,958	+0.97(+3.39%)
Jul 14, 2009	27.74	28.58	27.72	28.58	1,462,565	+0.81(+2.92%)
Jul 13, 2009	27.02	27.86	26.95	27.77	1,620,503	+0.18(+0.65%)
Jul 10, 2009	27.57	27.69	27.11	27.59	1,059,799	-0.04(-0.14%)
Jul 09, 2009	27.71	27.90	27.45	27.63	1,061,368	+0.09(+0.33%)
Jul 08, 2009	27.50	27.92	27.05	27.54	966,376	+0.03(+0.11%)
Jul 07, 2009	28.22	28.43	27.42	27.51	975,082	-0.77(-2.72%)
Jul 06, 2009	28.55	28.63	28.00	28.28	852,209	-0.31(-1.08%)
Jul 02, 2009	29.09	29.21	28.55	28.59	870,876	-0.66(-2.26%)
Jul 01, 2009	28.75	29.50	28.59	29.25	1,240,840	+0.89(+3.14%)
Jun 30, 2009	28.54	28.75	28.27	28.36	1,212,375	-0.16(-0.56%)
Jun 29, 2009	28.38	28.67	28.11	28.52	1,020,033	+0.17(+0.60%)
Jun 26, 2009	28.28	28.60	27.98	28.35	1,268,321	-0.01(-0.04%)
Jun 25, 2009	28.06	28.43	27.95	28.36	1,178,777	+0.41(+1.47%)
Jun 24, 2009	27.99	28.37	27.75	27.95	801,735	+0.10(+0.36%)
Jun 23, 2009	28.04	28.23	27.60	27.85	1,302,018	-0.10(-0.36%)
Jun 22, 2009	28.51	28.67	27.90	27.95	1,234,933	-0.86(-2.99%)
Jun 19, 2009	29.31	29.34	28.26	28.81	2,139,160	-0.21(-0.72%)
Jun 18, 2009	28.75	29.43	28.75	29.02	916,299	-0.25(-0.85%)
Jun 17, 2009	29.09	29.54	28.98	29.27	945,612	+0.22(+0.76%)
Jun 16, 2009	29.62	29.66	28.88	29.05	1,058,860	-0.34(-1.16%)
Jun 15, 2009	30.13	30.13	28.67	29.39	1,538,164	-0.88(-2.91%)
Jun 12, 2009	29.90	30.29	29.51	30.27	1,031,537	+0.32(+1.07%)
Jun 11, 2009	29.86	30.44	29.85	29.95	1,236,059	+0.15(+0.50%)
Jun 10, 2009	30.46	30.59	29.55	29.80	1,337,398	-0.54(-1.78%)
Jun 09, 2009	30.68	30.91	30.12	30.34	1,428,734	-0.18(-0.59%)
Jun 08, 2009	30.49	30.80	30.37	30.52	1,173,441	-0.46(-1.48%)
Jun 05, 2009	31.67	31.67	30.72	30.98	889,564	+0.02(+0.06%)
Jun 04, 2009	30.44	31.03	30.44	30.96	1,593,623	+0.62(+2.04%)
Jun 03, 2009	30.97	31.50	30.29	30.34	1,578,072	-0.66(-2.13%)
Jun 02, 2009	30.88	31.41	30.83	31.00	1,992,954	-0.16(-0.51%)

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.