Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.79	37.04	36.44	36.53	5,288,155	-0.57(-1.53%)
Aug 28, 2009	36.90	37.26	36.79	37.09	6,970,453	+0.33(+0.90%)
Aug 27, 2009	35.76	37.01	35.73	36.76	8,221,420	+0.77(+2.15%)
Aug 26, 2009	35.73	36.08	35.49	35.99	7,781,114	+0.44(+1.23%)
Aug 25, 2009	34.95	35.88	34.72	35.55	8,735,033	+1.07(+3.12%)
Aug 24, 2009	34.95	34.95	34.40	34.48	3,963,264	-0.32(-0.91%)
Aug 21, 2009	34.55	34.98	34.31	34.79	5,547,712	+0.47(+1.36%)
Aug 20, 2009	34.45	34.45	34.03	34.33	3,260,099	-0.02(-0.06%)
Aug 19, 2009	33.82	34.44	33.79	34.35	4,828,031	+0.39(+1.14%)
Aug 18, 2009	34.06	34.32	33.75	33.96	4,759,747	-0.05(-0.15%)
Aug 17, 2009	34.46	34.67	33.95	34.01	6,273,061	-0.83(-2.39%)
Aug 14, 2009	34.96	35.13	34.53	34.84	4,631,504	-0.18(-0.51%)
Aug 13, 2009	35.22	35.25	34.54	35.02	5,156,658	-0.19(-0.55%)
Aug 12, 2009	35.06	35.46	35.04	35.21	4,021,224	+0.16(+0.47%)
Aug 11, 2009	35.13	35.39	34.96	35.05	3,647,208	-0.34(-0.97%)
Aug 10, 2009	35.71	35.79	35.11	35.39	4,417,415	-0.50(-1.40%)
Aug 07, 2009	35.43	36.00	35.04	35.89	5,891,773	+0.97(+2.77%)
Aug 06, 2009	34.79	35.36	34.57	34.93	6,630,066	-0.22(-0.63%)
Aug 05, 2009	35.63	35.64	34.88	35.15	4,919,048	-0.30(-0.85%)
Aug 04, 2009	35.54	35.82	35.21	35.45	5,311,223	-0.37(-1.04%)
Aug 03, 2009	35.64	35.85	35.47	35.82	5,000,568	+0.36(+1.01%)
Jul 31, 2009	35.11	35.77	35.11	35.46	4,723,144	+0.18(+0.51%)
Jul 30, 2009	35.29	35.63	35.02	35.29	4,599,716	+0.34(+0.98%)
Jul 29, 2009	34.77	35.40	34.68	34.94	4,996,114	-0.05(-0.14%)
Jul 28, 2009	34.70	35.05	34.46	34.99	4,562,482	+0.11(+0.33%)
Jul 27, 2009	34.95	35.20	34.41	34.88	4,054,777	-0.32(-0.92%)
Jul 24, 2009	34.48	35.28	34.47	35.20	6,406,047	+0.38(+1.09%)
Jul 23, 2009	34.75	35.27	34.23	34.82	8,701,239	-0.16(-0.45%)
Jul 22, 2009	34.52	35.17	34.39	34.98	5,302,811	+0.32(+0.91%)
Jul 21, 2009	34.60	34.81	34.11	34.66	5,459,972	-0.06(-0.19%)
Jul 20, 2009	34.03	34.75	33.70	34.73	6,812,813	+0.71(+2.09%)
Jul 17, 2009	33.94	34.02	33.65	34.02	4,596,916	-0.01(-0.02%)
Jul 16, 2009	33.48	34.10	33.33	34.02	5,448,529	+0.42(+1.26%)
Jul 15, 2009	32.53	33.67	32.28	33.60	10,113,982	+1.34(+4.15%)
Jul 14, 2009	32.10	32.36	31.79	32.26	5,416,220	+0.04(+0.13%)
Jul 13, 2009	32.18	32.33	31.88	32.22	6,540,997	+0.00(+0.00%)
Jul 10, 2009	32.46	32.61	31.99	32.22	5,291,788	-0.38(-1.16%)
Jul 09, 2009	33.24	33.32	32.42	32.60	7,952,387	-0.37(-1.13%)
Jul 08, 2009	32.12	33.04	31.98	32.97	10,462,569	+1.06(+3.32%)
Jul 07, 2009	32.39	32.56	31.87	31.91	5,957,058	-0.83(-2.54%)
Jul 06, 2009	31.93	32.81	31.88	32.74	6,623,696	+0.76(+2.37%)
Jul 02, 2009	32.70	32.70	31.95	31.98	6,867,921	-0.82(-2.51%)
Jul 01, 2009	32.82	33.23	32.75	32.81	4,248,700	+0.01(+0.02%)
Jun 30, 2009	33.02	33.16	32.70	32.80	7,168,458	-0.30(-0.91%)
Jun 29, 2009	33.48	33.53	32.96	33.10	4,948,409	-0.15(-0.45%)
Jun 26, 2009	32.98	33.39	32.84	33.25	5,130,393	+0.09(+0.28%)
Jun 25, 2009	32.51	33.20	32.11	33.16	7,592,449	+0.89(+2.75%)
Jun 24, 2009	32.39	32.48	32.08	32.27	5,929,546	-0.02(-0.07%)
Jun 23, 2009	32.97	32.99	32.23	32.29	6,136,441	-0.20(-0.62%)
Jun 22, 2009	32.82	33.11	32.42	32.49	7,602,094	-0.54(-1.65%)
Jun 19, 2009	33.46	33.46	32.89	33.04	7,150,251	-0.09(-0.28%)
Jun 18, 2009	33.45	33.57	32.89	33.13	6,460,159	-0.25(-0.75%)
Jun 17, 2009	33.00	33.82	32.87	33.38	8,182,164	+0.46(+1.39%)
Jun 16, 2009	33.22	33.34	32.81	32.92	6,525,507	-0.27(-0.82%)
Jun 15, 2009	33.49	33.55	32.95	33.19	6,055,673	-0.50(-1.49%)
Jun 12, 2009	33.21	33.75	32.93	33.70	6,609,715	+0.54(+1.64%)
Jun 11, 2009	33.47	33.71	33.11	33.15	9,037,147	-0.23(-0.69%)
Jun 10, 2009	33.83	34.00	33.23	33.38	7,232,479	-0.39(-1.15%)
Jun 09, 2009	34.07	34.36	33.59	33.77	6,967,781	-0.29(-0.84%)
Jun 08, 2009	33.99	34.28	33.65	34.05	4,596,087	-0.08(-0.23%)
Jun 05, 2009	34.68	34.81	33.80	34.13	7,638,912	-0.16(-0.48%)
Jun 04, 2009	33.77	34.39	33.14	34.30	12,304,109	-0.43(-1.24%)
Jun 03, 2009	35.26	35.29	34.39	34.73	13,010,437	-0.70(-1.98%)
Jun 02, 2009	35.48	35.92	35.32	35.43	5,332,609	-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.