Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.83	35.06	34.58	34.71	28,966	-0.60(-1.71%)
Aug 28, 2009	35.72	35.72	35.07	35.32	61,854	+0.00(+0.00%)
Aug 27, 2009	35.21	35.43	34.59	35.32	110,877	+0.12(+0.33%)
Aug 26, 2009	35.10	35.43	34.88	35.20	46,431	+0.19(+0.55%)
Aug 25, 2009	34.71	35.34	34.71	35.01	41,292	+0.39(+1.14%)
Aug 24, 2009	35.17	35.17	34.54	34.61	90,104	-0.29(-0.82%)
Aug 21, 2009	34.53	34.95	34.37	34.90	120,183	+0.70(+2.06%)
Aug 20, 2009	33.79	34.27	33.73	34.19	43,177	+0.34(+0.99%)
Aug 19, 2009	33.05	33.94	33.05	33.86	30,062	+0.33(+1.00%)
Aug 18, 2009	33.24	33.59	33.14	33.52	31,487	+0.42(+1.27%)
Aug 17, 2009	33.38	33.42	32.97	33.10	112,581	-1.03(-3.02%)
Aug 14, 2009	34.77	34.77	33.91	34.13	61,252	-0.59(-1.69%)
Aug 13, 2009	35.01	35.01	34.10	34.72	31,746	+0.12(+0.34%)
Aug 12, 2009	34.21	34.88	34.16	34.60	62,848	+0.29(+0.83%)
Aug 11, 2009	34.54	34.54	34.04	34.32	53,722	-0.34(-0.99%)
Aug 10, 2009	35.12	35.12	34.40	34.66	133,038	-0.36(-1.03%)
Aug 07, 2009	34.33	35.15	34.05	35.02	64,298	+1.12(+3.29%)
Aug 06, 2009	34.19	34.53	33.75	33.91	54,238	-0.07(-0.20%)
Aug 05, 2009	34.22	34.33	33.62	33.97	141,749	-0.09(-0.27%)
Aug 04, 2009	33.92	34.28	33.78	34.07	76,139	+0.07(+0.20%)
Aug 03, 2009	33.81	34.03	33.43	34.00	72,095	+0.67(+2.01%)
Jul 31, 2009	33.23	33.60	33.11	33.33	47,433	+0.08(+0.25%)
Jul 30, 2009	33.25	33.61	33.12	33.24	50,095	+0.53(+1.62%)
Jul 29, 2009	33.02	33.10	32.50	32.72	39,662	-0.27(-0.81%)
Jul 28, 2009	32.80	33.03	32.60	32.98	33,373	+0.14(+0.43%)
Jul 27, 2009	32.68	32.97	32.52	32.84	37,640	-0.09(-0.28%)
Jul 24, 2009	32.65	32.94	32.37	32.93	119	+0.02(+0.05%)
Jul 23, 2009	32.21	33.12	31.93	32.92	59,729	+0.78(+2.43%)
Jul 22, 2009	31.76	32.31	31.76	32.14	56,037	+0.31(+0.98%)
Jul 21, 2009	32.35	32.35	31.35	31.83	74,338	-0.07(-0.21%)
Jul 20, 2009	31.41	31.97	31.41	31.89	52,441	+0.68(+2.18%)
Jul 17, 2009	31.23	31.23	31.01	31.21	30,221	-0.01(-0.03%)
Jul 16, 2009	30.73	31.30	30.63	31.22	20,304	+0.41(+1.33%)
Jul 15, 2009	30.29	30.84	30.18	30.81	31,763	+0.93(+3.12%)
Jul 14, 2009	29.45	29.95	29.35	29.88	44,587	+0.46(+1.57%)
Jul 13, 2009	29.06	29.47	29.06	29.42	58,352	+0.51(+1.77%)
Jul 10, 2009	28.75	29.22	28.63	28.90	46,463	-0.02(-0.06%)
Jul 09, 2009	29.00	29.09	28.73	28.92	30,651	+0.14(+0.50%)
Jul 08, 2009	28.64	28.92	28.39	28.78	45,416	+0.16(+0.56%)
Jul 07, 2009	29.22	29.22	28.55	28.62	26,141	-0.66(-2.26%)
Jul 06, 2009	28.96	29.59	28.96	29.28	58,260	-0.10(-0.34%)
Jul 02, 2009	30.12	30.12	29.38	29.38	100,312	-1.13(-3.71%)
Jul 01, 2009	30.50	30.90	30.47	30.52	102,647	+0.24(+0.80%)
Jun 30, 2009	30.63	30.72	30.07	30.27	42,571	-0.14(-0.47%)
Jun 29, 2009	30.25	30.62	29.95	30.42	112,583	+0.29(+0.96%)
Jun 26, 2009	30.10	30.27	29.97	30.13	42,305	-0.07(-0.23%)
Jun 25, 2009	29.81	30.26	29.80	30.20	59,908	+0.92(+3.15%)
Jun 24, 2009	29.27	29.72	29.13	29.27	71,672	+0.23(+0.81%)
Jun 23, 2009	29.65	29.65	28.96	29.04	64,510	-0.26(-0.89%)
Jun 22, 2009	29.89	29.89	29.28	29.30	33,160	-0.86(-2.84%)
Jun 19, 2009	30.17	30.44	30.05	30.16	63,385	+0.26(+0.85%)
Jun 18, 2009	30.00	30.12	29.60	29.90	35,161	-0.03(-0.10%)
Jun 17, 2009	29.69	30.32	29.33	29.93	243,976	+0.24(+0.82%)
Jun 16, 2009	30.55	30.55	29.57	29.69	166,743	-0.68(-2.24%)
Jun 15, 2009	30.61	30.71	30.05	30.36	102,195	-0.69(-2.22%)
Jun 12, 2009	30.82	31.05	30.43	31.05	111,877	+0.04(+0.14%)
Jun 11, 2009	31.36	31.60	31.01	31.01	153,744	-0.30(-0.96%)
Jun 10, 2009	32.15	32.17	30.91	31.31	146,534	-0.34(-1.06%)
Jun 09, 2009	31.73	31.80	31.31	31.65	116,913	+0.29(+0.94%)
Jun 08, 2009	31.00	31.59	30.85	31.36	67,698	+0.08(+0.24%)
Jun 05, 2009	31.80	31.80	30.94	31.28	132,237	-0.03(-0.11%)
Jun 04, 2009	31.42	31.42	30.80	31.31	138,081	+0.02(+0.05%)
Jun 03, 2009	31.64	31.64	31.04	31.30	101,427	-0.41(-1.30%)
Jun 02, 2009	31.39	31.90	31.26	31.71	126,554	+0.27(+0.85%)

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.