Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	37.07	37.19	36.11	36.38	3,768,749	-1.19(-3.17%)
Aug 28, 2009	36.18	37.66	35.50	37.57	8,506,106	+3.82(+11.32%)
Aug 27, 2009	33.87	34.11	33.17	33.75	2,794,393	+0.09(+0.27%)
Aug 26, 2009	33.58	34.45	33.16	33.66	2,709,680	+0.56(+1.69%)
Aug 25, 2009	32.57	33.62	32.19	33.10	2,319,479	+0.78(+2.41%)
Aug 24, 2009	32.53	33.43	32.23	32.32	2,423,992	+0.22(+0.69%)
Aug 21, 2009	31.20	32.29	31.13	32.10	3,063,575	+1.32(+4.29%)
Aug 20, 2009	30.21	30.87	30.09	30.78	1,813,857	+0.81(+2.70%)
Aug 19, 2009	29.30	30.16	29.06	29.97	3,007,997	+0.23(+0.77%)
Aug 18, 2009	29.75	30.13	29.34	29.74	1,840,840	-0.67(-2.20%)
Aug 17, 2009	30.69	31.01	29.44	30.41	2,833,833	-1.08(-3.43%)
Aug 14, 2009	31.04	31.53	30.72	31.49	2,862,295	+0.48(+1.55%)
Aug 13, 2009	30.53	31.04	30.04	31.01	1,355,191	+0.35(+1.14%)
Aug 12, 2009	30.22	31.03	30.22	30.66	1,103,750	+0.49(+1.62%)
Aug 11, 2009	30.97	30.97	30.04	30.17	2,211,192	-0.88(-2.83%)
Aug 10, 2009	31.57	31.61	30.70	31.05	1,513,592	-0.56(-1.77%)
Aug 07, 2009	30.50	31.75	30.07	31.61	3,275,738	+1.55(+5.16%)
Aug 06, 2009	29.72	30.52	29.65	30.06	1,628,948	+0.42(+1.42%)
Aug 05, 2009	29.20	29.81	29.08	29.64	1,351,504	+0.06(+0.20%)
Aug 04, 2009	30.39	30.39	29.58	29.58	3,033,532	-0.92(-3.02%)
Aug 03, 2009	30.51	30.52	29.76	30.50	1,748,023	+0.67(+2.25%)
Jul 31, 2009	29.71	30.21	29.60	29.83	953,573	+0.09(+0.30%)
Jul 30, 2009	29.48	30.42	29.38	29.74	2,514,864	+0.76(+2.62%)
Jul 29, 2009	28.75	29.58	28.55	28.98	1,600,038	-0.01(-0.03%)
Jul 28, 2009	28.75	29.06	27.95	28.99	1,890,092	-0.20(-0.69%)
Jul 27, 2009	29.49	29.50	28.79	29.19	1,694,442	-0.68(-2.28%)
Jul 24, 2009	29.40	29.95	28.90	29.87	736	+0.38(+1.29%)
Jul 23, 2009	28.87	29.95	28.60	29.49	2,978,276	+0.62(+2.15%)
Jul 22, 2009	28.65	29.27	28.12	28.87	2,315,355	+0.29(+1.01%)
Jul 21, 2009	28.99	29.41	27.95	28.58	1,928,834	-0.29(-1.00%)
Jul 20, 2009	28.02	28.95	27.73	28.87	2,887,004	+0.92(+3.29%)
Jul 17, 2009	27.72	28.00	27.21	27.95	1,866,381	+0.27(+0.98%)
Jul 16, 2009	27.06	27.80	26.75	27.68	1,638,560	+0.34(+1.24%)
Jul 15, 2009	27.40	27.58	26.78	27.34	2,497,318	+0.34(+1.26%)
Jul 14, 2009	25.45	27.05	25.14	27.00	5,364,690	+1.72(+6.80%)
Jul 13, 2009	24.86	25.28	24.67	25.28	2,121,515	+0.66(+2.68%)
Jul 10, 2009	24.70	25.49	24.39	24.62	2,087,646	-0.32(-1.28%)
Jul 09, 2009	25.73	25.83	24.58	24.94	4,365,457	-0.66(-2.58%)
Jul 08, 2009	24.14	25.78	23.92	25.60	7,171,042	+1.69(+7.07%)
Jul 07, 2009	24.68	24.68	23.85	23.91	3,524,805	-0.79(-3.20%)
Jul 06, 2009	24.07	24.94	24.07	24.70	3,427,875	+0.41(+1.69%)
Jul 02, 2009	25.14	25.46	24.15	24.29	2,668,285	-1.64(-6.32%)
Jul 01, 2009	25.74	26.25	25.37	25.93	2,105,289	+0.57(+2.25%)
Jun 30, 2009	25.69	26.22	25.13	25.36	1,938,271	-0.57(-2.20%)
Jun 29, 2009	25.74	26.20	25.27	25.93	1,271,230	+0.27(+1.05%)
Jun 26, 2009	25.51	26.05	25.51	25.66	1,586,324	-0.15(-0.58%)
Jun 25, 2009	25.90	26.14	25.59	25.81	2,538,632	+0.73(+2.91%)
Jun 24, 2009	25.00	25.51	24.84	25.08	1,787,441	+0.30(+1.21%)
Jun 23, 2009	25.41	25.53	24.57	24.78	2,511,780	-0.55(-2.17%)
Jun 22, 2009	25.95	25.95	25.13	25.33	2,375,664	-0.76(-2.91%)
Jun 19, 2009	26.03	26.48	25.91	26.09	2,966,444	+0.36(+1.40%)
Jun 18, 2009	26.04	26.05	25.09	25.73	2,290,761	-0.06(-0.23%)
Jun 17, 2009	25.78	26.26	25.04	25.79	2,892,712	+0.00(+0.00%)
Jun 16, 2009	26.65	26.67	25.70	25.79	3,295,966	-0.53(-2.01%)
Jun 15, 2009	26.96	27.15	26.09	26.32	3,202,894	-0.97(-3.55%)
Jun 12, 2009	27.86	28.08	27.01	27.29	3,963,512	-0.51(-1.83%)
Jun 11, 2009	29.06	29.25	27.71	27.80	3,371,737	-1.25(-4.30%)
Jun 10, 2009	29.85	30.00	28.66	29.05	2,472,809	-0.60(-2.02%)
Jun 09, 2009	29.71	29.98	29.02	29.65	2,471,946	+0.02(+0.07%)
Jun 08, 2009	29.32	29.94	28.91	29.63	2,108,181	-0.13(-0.44%)
Jun 05, 2009	30.56	30.90	29.55	29.76	2,150,381	-0.46(-1.52%)
Jun 04, 2009	30.67	30.71	29.71	30.22	2,678,139	-0.43(-1.40%)
Jun 03, 2009	30.49	31.01	30.10	30.65	3,147,269	-0.03(-0.10%)
Jun 02, 2009	30.51	31.31	30.38	30.68	3,782,671	-0.33(-1.06%)

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.