Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.17	33.27	32.63	33.01	13,299,010	-0.95(-2.79%)
Aug 28, 2009	34.48	34.66	33.67	33.95	10,959,460	-0.06(-0.17%)
Aug 27, 2009	34.42	34.49	33.53	34.01	9,872,850	-0.36(-1.05%)
Aug 26, 2009	34.66	34.81	34.00	34.37	10,537,160	-0.41(-1.18%)
Aug 25, 2009	34.85	35.00	34.52	34.78	11,128,200	+0.28(+0.82%)
Aug 24, 2009	34.80	35.30	34.40	34.50	13,328,290	+0.00(+0.00%)
Aug 21, 2009	34.31	34.77	33.95	34.50	15,774,890	+0.58(+1.69%)
Aug 20, 2009	33.54	33.97	33.45	33.92	13,843,850	+0.85(+2.56%)
Aug 19, 2009	32.01	33.20	31.85	33.08	19,467,690	+0.34(+1.03%)
Aug 18, 2009	32.40	32.96	32.12	32.74	15,575,650	+0.58(+1.82%)
Aug 17, 2009	32.51	32.75	31.97	32.16	21,477,190	-1.80(-5.31%)
Aug 14, 2009	34.53	34.61	33.71	33.96	14,319,910	-0.76(-2.20%)
Aug 13, 2009	35.28	35.42	34.41	34.72	11,473,360	-0.14(-0.40%)
Aug 12, 2009	34.59	35.07	34.50	34.86	10,809,070	+0.28(+0.81%)
Aug 11, 2009	34.96	35.19	34.32	34.58	10,618,950	-0.61(-1.72%)
Aug 10, 2009	34.89	35.45	34.65	35.19	12,676,350	+0.48(+1.39%)
Aug 07, 2009	34.70	35.00	34.30	34.70	14,179,920	+0.58(+1.69%)
Aug 06, 2009	35.00	35.06	34.11	34.13	13,371,390	-0.57(-1.65%)
Aug 05, 2009	35.40	35.40	34.24	34.70	11,656,240	-0.44(-1.26%)
Aug 04, 2009	35.30	35.78	34.81	35.14	12,441,230	-0.30(-0.85%)
Aug 03, 2009	35.46	36.00	35.27	35.45	13,810,780	+0.63(+1.81%)
Jul 31, 2009	35.18	35.54	34.63	34.81	11,582,640	-0.37(-1.04%)
Jul 30, 2009	35.23	35.75	35.00	35.18	17,664,490	+0.73(+2.12%)
Jul 29, 2009	34.60	34.95	34.16	34.45	12,148,040	-0.66(-1.88%)
Jul 28, 2009	35.43	35.79	34.90	35.11	18,131,250	-0.57(-1.60%)
Jul 27, 2009	36.65	36.85	35.28	35.68	28,556,570	-0.13(-0.36%)
Jul 24, 2009	33.99	36.33	33.81	35.81	48,859,240	+2.55(+7.65%)
Jul 23, 2009	32.60	33.56	32.57	33.26	21,931,140	+0.81(+2.49%)
Jul 22, 2009	33.00	33.08	32.18	32.46	21,019,270	-0.75(-2.26%)
Jul 21, 2009	33.79	33.87	32.64	33.21	24,316,500	-0.42(-1.24%)
Jul 20, 2009	31.85	33.82	31.70	33.62	30,883,710	+1.46(+4.55%)
Jul 17, 2009	32.09	32.37	31.62	32.16	17,089,800	-0.09(-0.28%)
Jul 16, 2009	31.68	32.56	31.60	32.25	31,329,030	+0.67(+2.12%)
Jul 15, 2009	30.30	31.88	30.25	31.58	31,519,780	+1.68(+5.60%)
Jul 14, 2009	29.27	29.98	29.11	29.91	18,161,590	+0.84(+2.90%)
Jul 13, 2009	28.50	29.09	28.00	29.06	16,306,450	+0.64(+2.25%)
Jul 10, 2009	28.02	28.66	28.00	28.42	15,674,980	+0.25(+0.88%)
Jul 09, 2009	27.93	28.60	27.06	28.18	21,941,870	+0.69(+2.50%)
Jul 08, 2009	27.81	28.10	26.80	27.49	23,644,390	-0.13(-0.46%)
Jul 07, 2009	28.49	28.70	27.57	27.61	13,446,730	-0.97(-3.38%)
Jul 06, 2009	28.80	28.90	27.83	28.58	17,879,600	-0.37(-1.27%)
Jul 02, 2009	29.15	29.33	28.78	28.95	14,576,150	-0.56(-1.89%)
Jul 01, 2009	30.28	30.30	29.41	29.51	13,951,880	-0.60(-2.00%)
Jun 30, 2009	29.86	30.26	29.43	30.11	14,257,850	+0.29(+0.98%)
Jun 29, 2009	30.44	30.58	29.56	29.82	18,309,630	-0.30(-1.00%)
Jun 26, 2009	29.35	30.18	29.15	30.12	16,440,820	+0.80(+2.74%)
Jun 25, 2009	28.95	29.32	27.82	29.32	18,872,330	+0.98(+3.46%)
Jun 24, 2009	27.76	28.59	27.71	28.34	18,302,290	+1.05(+3.85%)
Jun 23, 2009	27.75	27.97	26.55	27.28	24,946,940	-0.52(-1.86%)
Jun 22, 2009	29.40	29.50	27.40	27.80	24,236,190	-1.96(-6.58%)
Jun 19, 2009	29.33	29.98	29.22	29.76	16,931,870	+0.36(+1.21%)
Jun 18, 2009	29.75	29.75	29.13	29.40	14,791,880	-0.19(-0.64%)
Jun 17, 2009	29.20	29.91	28.84	29.59	20,789,750	+0.69(+2.39%)
Jun 16, 2009	29.44	29.68	28.74	28.90	15,339,760	-0.33(-1.13%)
Jun 15, 2009	28.35	29.38	28.18	29.23	23,893,920	+0.33(+1.15%)
Jun 12, 2009	29.71	29.75	28.59	28.90	22,434,000	-1.17(-3.89%)
Jun 11, 2009	29.81	30.20	29.27	30.07	19,721,930	+0.24(+0.80%)
Jun 10, 2009	30.89	30.97	29.52	29.83	29,479,090	-1.09(-3.51%)
Jun 09, 2009	30.53	31.02	30.20	30.92	21,780,670	+0.53(+1.73%)
Jun 08, 2009	29.65	30.45	29.25	30.39	22,501,830	-0.02(-0.06%)
Jun 05, 2009	29.77	30.77	29.53	30.41	28,059,950	+1.07(+3.64%)
Jun 04, 2009	28.95	29.48	28.57	29.34	20,265,030	+0.65(+2.28%)
Jun 03, 2009	27.67	28.80	27.50	28.69	21,589,250	+0.89(+3.19%)
Jun 02, 2009	28.40	28.55	27.72	27.80	20,329,430	-0.80(-2.79%)

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.