Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.73	36.98	36.38	36.47	5,296,642	-0.57(-1.53%)
Aug 28, 2009	36.84	37.20	36.73	37.03	6,981,640	+0.33(+0.90%)
Aug 27, 2009	35.70	36.95	35.67	36.70	8,234,616	+0.77(+2.15%)
Aug 26, 2009	35.67	36.02	35.44	35.93	7,793,603	+0.44(+1.23%)
Aug 25, 2009	34.89	35.82	34.66	35.49	8,749,053	+1.07(+3.12%)
Aug 24, 2009	34.89	34.89	34.34	34.42	3,969,625	-0.31(-0.91%)
Aug 21, 2009	34.50	34.92	34.26	34.74	5,556,616	+0.47(+1.36%)
Aug 20, 2009	34.40	34.40	33.98	34.27	3,265,332	-0.02(-0.06%)
Aug 19, 2009	33.77	34.39	33.73	34.29	4,835,780	+0.39(+1.14%)
Aug 18, 2009	34.01	34.26	33.69	33.91	4,767,387	-0.05(-0.15%)
Aug 17, 2009	34.41	34.61	33.90	33.96	6,283,129	-0.83(-2.39%)
Aug 14, 2009	34.90	35.07	34.47	34.79	4,638,938	-0.18(-0.51%)
Aug 13, 2009	35.16	35.19	34.49	34.96	5,164,935	-0.19(-0.55%)
Aug 12, 2009	35.01	35.40	34.99	35.16	4,027,678	+0.16(+0.47%)
Aug 11, 2009	35.07	35.33	34.91	34.99	3,653,062	-0.34(-0.97%)
Aug 10, 2009	35.65	35.74	35.05	35.34	4,424,505	-0.50(-1.40%)
Aug 07, 2009	35.37	35.94	34.99	35.84	5,901,230	+0.97(+2.77%)
Aug 06, 2009	34.74	35.31	34.51	34.87	6,640,708	-0.22(-0.63%)
Aug 05, 2009	35.57	35.59	34.83	35.09	4,926,943	-0.30(-0.85%)
Aug 04, 2009	35.48	35.77	35.16	35.39	5,319,748	-0.37(-1.04%)
Aug 03, 2009	35.59	35.79	35.42	35.77	5,008,594	+0.36(+1.01%)
Jul 31, 2009	35.06	35.72	35.05	35.41	4,730,724	+0.18(+0.51%)
Jul 30, 2009	35.24	35.57	34.96	35.23	4,607,099	+0.34(+0.98%)
Jul 29, 2009	34.71	35.34	34.63	34.89	5,004,133	-0.05(-0.14%)
Jul 28, 2009	34.65	34.99	34.41	34.94	4,569,805	+0.11(+0.33%)
Jul 27, 2009	34.89	35.14	34.36	34.82	4,061,285	-0.32(-0.92%)
Jul 24, 2009	34.42	35.22	34.41	35.14	6,416,329	+0.38(+1.09%)
Jul 23, 2009	34.69	35.21	34.17	34.76	8,715,205	-0.16(-0.45%)
Jul 22, 2009	34.46	35.11	34.34	34.92	5,311,322	+0.31(+0.91%)
Jul 21, 2009	34.54	34.76	34.06	34.61	5,468,736	-0.06(-0.19%)
Jul 20, 2009	33.98	34.69	33.64	34.67	6,823,748	+0.71(+2.09%)
Jul 17, 2009	33.88	33.97	33.60	33.96	4,604,295	-0.01(-0.02%)
Jul 16, 2009	33.43	34.04	33.28	33.97	5,457,274	+0.42(+1.26%)
Jul 15, 2009	32.48	33.62	32.23	33.55	10,130,216	+1.34(+4.15%)
Jul 14, 2009	32.05	32.31	31.74	32.21	5,424,913	+0.04(+0.13%)
Jul 13, 2009	32.13	32.27	31.83	32.17	6,551,495	+0.00(+0.00%)
Jul 10, 2009	32.40	32.55	31.94	32.17	5,300,281	-0.38(-1.16%)
Jul 09, 2009	33.19	33.26	32.37	32.55	7,965,151	-0.37(-1.13%)
Jul 08, 2009	32.07	32.98	31.92	32.92	10,479,362	+1.06(+3.32%)
Jul 07, 2009	32.34	32.50	31.82	31.86	5,966,619	-0.83(-2.54%)
Jul 06, 2009	31.88	32.75	31.83	32.69	6,634,327	+0.76(+2.37%)
Jul 02, 2009	32.65	32.65	31.90	31.93	6,878,944	-0.82(-2.51%)
Jul 01, 2009	32.77	33.18	32.70	32.75	4,255,519	+0.01(+0.02%)
Jun 30, 2009	32.97	33.11	32.65	32.75	7,179,963	-0.30(-0.91%)
Jun 29, 2009	33.43	33.48	32.91	33.05	4,956,351	-0.15(-0.45%)
Jun 26, 2009	32.93	33.33	32.78	33.20	5,138,628	+0.09(+0.28%)
Jun 25, 2009	32.46	33.15	32.06	33.10	7,604,635	+0.89(+2.75%)
Jun 24, 2009	32.34	32.43	32.03	32.22	5,939,064	-0.02(-0.07%)
Jun 23, 2009	32.92	32.94	32.17	32.24	6,146,290	-0.20(-0.62%)
Jun 22, 2009	32.77	33.06	32.37	32.44	7,614,295	-0.54(-1.65%)
Jun 19, 2009	33.41	33.41	32.84	32.98	7,161,728	-0.09(-0.28%)
Jun 18, 2009	33.40	33.52	32.83	33.08	6,470,528	-0.25(-0.75%)
Jun 17, 2009	32.95	33.76	32.82	33.33	8,195,296	+0.46(+1.39%)
Jun 16, 2009	33.16	33.29	32.76	32.87	6,535,980	-0.27(-0.82%)
Jun 15, 2009	33.44	33.50	32.90	33.14	6,065,393	-0.50(-1.49%)
Jun 12, 2009	33.15	33.69	32.88	33.64	6,620,324	+0.54(+1.64%)
Jun 11, 2009	33.41	33.66	33.06	33.10	9,051,652	-0.23(-0.69%)
Jun 10, 2009	33.78	33.94	33.18	33.33	7,244,087	-0.39(-1.15%)
Jun 09, 2009	34.02	34.31	33.54	33.71	6,978,965	-0.29(-0.84%)
Jun 08, 2009	33.93	34.22	33.59	34.00	4,603,464	-0.08(-0.23%)
Jun 05, 2009	34.62	34.76	33.75	34.08	7,651,173	-0.16(-0.48%)
Jun 04, 2009	33.71	34.34	33.08	34.24	12,323,858	-0.43(-1.24%)
Jun 03, 2009	35.21	35.23	34.34	34.67	13,031,319	-0.70(-1.98%)
Jun 02, 2009	35.42	35.87	35.27	35.37	5,341,168	-0.18(-0.50%)

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.