Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.97	33.98	33.09	33.41	102,078	-1.75(-4.98%)
Aug 28, 2009	35.17	35.31	34.62	35.16	33,064	+0.17(+0.49%)
Aug 27, 2009	33.62	35.00	33.27	34.99	85,918	+0.94(+2.76%)
Aug 26, 2009	34.14	34.31	33.74	34.05	57,281	-0.51(-1.48%)
Aug 25, 2009	35.59	35.85	34.22	34.56	200,409	-0.89(-2.51%)
Aug 24, 2009	35.37	35.65	35.25	35.45	48,116	+0.43(+1.23%)
Aug 21, 2009	34.99	35.19	34.54	35.02	88,271	+0.31(+0.89%)
Aug 20, 2009	35.14	35.20	34.52	34.71	97,119	-0.60(-1.70%)
Aug 19, 2009	34.11	35.56	34.09	35.31	146,899	+0.84(+2.44%)
Aug 18, 2009	33.08	34.76	33.04	34.47	47,436	+1.73(+5.28%)
Aug 17, 2009	33.09	33.68	32.56	32.74	96,684	-0.87(-2.59%)
Aug 14, 2009	35.05	35.08	33.12	33.61	131,439	-1.42(-4.05%)
Aug 13, 2009	35.06	35.15	34.70	35.03	52,157	+0.06(+0.17%)
Aug 12, 2009	35.25	35.68	34.90	34.97	42,192	-0.10(-0.29%)
Aug 11, 2009	34.99	35.31	34.55	35.07	81,707	-0.13(-0.37%)
Aug 10, 2009	34.80	35.20	34.60	35.20	51,099	+0.64(+1.85%)
Aug 07, 2009	35.42	35.54	34.47	34.56	86,000	-1.03(-2.89%)
Aug 06, 2009	35.21	35.61	34.65	35.59	120,965	+0.24(+0.68%)
Aug 05, 2009	35.33	35.43	34.52	35.35	194,406	-0.08(-0.23%)
Aug 04, 2009	35.47	35.68	35.21	35.43	91,315	-0.18(-0.51%)
Aug 03, 2009	35.59	35.93	35.41	35.61	84,938	+0.95(+2.74%)
Jul 31, 2009	33.36	34.79	33.30	34.66	101,708	+1.03(+3.06%)
Jul 30, 2009	32.06	33.83	31.91	33.63	144,497	+2.37(+7.58%)
Jul 29, 2009	32.07	32.10	30.98	31.26	100,754	-1.25(-3.84%)
Jul 28, 2009	32.36	32.70	32.18	32.51	60,661	-0.30(-0.90%)
Jul 27, 2009	32.73	33.01	32.51	32.81	104,260	+0.20(+0.60%)
Jul 24, 2009	32.70	32.76	32.22	32.61	901	+0.09(+0.28%)
Jul 23, 2009	31.55	32.66	31.51	32.52	192,986	+1.20(+3.83%)
Jul 22, 2009	30.37	31.45	30.30	31.32	118,225	+0.38(+1.23%)
Jul 21, 2009	31.16	31.22	30.60	30.94	111,072	+0.25(+0.81%)
Jul 20, 2009	30.76	30.86	30.20	30.69	123,879	+0.36(+1.19%)
Jul 17, 2009	29.80	30.45	29.80	30.33	67,060	+0.94(+3.20%)
Jul 16, 2009	28.98	29.53	28.98	29.39	82,916	+0.00(+0.00%)
Jul 15, 2009	28.94	29.50	28.51	29.39	144,740	+1.21(+4.29%)
Jul 14, 2009	28.49	28.62	28.12	28.18	120,099	+0.01(+0.04%)
Jul 13, 2009	28.05	28.22	27.50	28.17	116,058	-0.25(-0.89%)
Jul 10, 2009	28.16	28.46	27.98	28.42	57,594	-0.14(-0.49%)
Jul 09, 2009	28.37	28.61	27.92	28.56	84,648	+0.40(+1.42%)
Jul 08, 2009	29.30	29.38	27.97	28.16	304,504	-1.34(-4.54%)
Jul 07, 2009	29.86	30.02	29.44	29.50	203,512	-0.49(-1.63%)
Jul 06, 2009	29.82	30.18	29.70	29.99	298,240	-0.78(-2.53%)
Jul 02, 2009	30.79	31.04	30.60	30.77	222,612	-1.16(-3.63%)
Jul 01, 2009	33.41	33.50	31.67	31.93	152,899	-0.79(-2.41%)
Jun 30, 2009	33.32	33.43	32.19	32.72	107,155	-0.58(-1.74%)
Jun 29, 2009	32.93	33.56	32.85	33.30	87,148	+1.00(+3.10%)
Jun 26, 2009	32.61	32.65	32.00	32.30	169,789	-0.46(-1.40%)
Jun 25, 2009	32.45	33.12	32.45	32.76	116,505	+0.92(+2.89%)
Jun 24, 2009	32.02	32.25	31.68	31.84	286,756	-0.69(-2.12%)
Jun 23, 2009	32.17	32.79	31.69	32.53	232,049	+0.76(+2.39%)
Jun 22, 2009	32.12	32.17	31.34	31.77	631,469	-1.40(-4.21%)
Jun 19, 2009	34.39	34.54	32.80	33.17	381,958	-1.16(-3.39%)
Jun 18, 2009	34.41	34.72	34.14	34.33	104,164	+0.00(+0.00%)
Jun 17, 2009	34.73	34.74	33.90	34.33	321,145	-0.89(-2.53%)
Jun 16, 2009	35.71	35.77	34.95	35.22	208,231	+0.27(+0.77%)
Jun 15, 2009	34.56	35.00	34.00	34.95	242,387	+0.10(+0.29%)
Jun 12, 2009	34.67	34.97	34.61	34.85	146,039	-0.14(-0.40%)
Jun 11, 2009	34.79	35.25	34.65	34.99	295,169	+0.87(+2.55%)
Jun 10, 2009	33.57	34.23	33.35	34.12	207,454	+0.70(+2.09%)
Jun 09, 2009	33.23	33.47	32.89	33.42	123,219	+0.36(+1.09%)
Jun 08, 2009	33.25	33.28	32.70	33.06	150,920	-0.17(-0.51%)
Jun 05, 2009	33.28	33.47	32.80	33.23	245,308	+0.00(+0.00%)
Jun 04, 2009	32.90	33.67	32.55	33.23	209,803	+0.99(+3.07%)
Jun 03, 2009	32.46	32.61	31.55	32.24	352,427	-0.65(-1.98%)
Jun 02, 2009	32.48	32.95	32.36	32.89	148,826	+0.15(+0.46%)

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.