Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.57	32.57	31.87	32.17	22,902,580	-0.55(-1.69%)
Aug 28, 2009	33.08	33.40	32.53	32.72	17,288,686	-0.02(-0.06%)
Aug 27, 2009	32.83	32.97	32.43	32.74	15,468,726	-0.19(-0.59%)
Aug 26, 2009	32.56	33.11	32.40	32.94	20,892,168	+0.37(+1.15%)
Aug 25, 2009	32.76	33.16	32.49	32.56	31,009,778	-0.29(-0.89%)
Aug 24, 2009	32.47	32.92	32.47	32.86	16,770,609	+0.08(+0.25%)
Aug 21, 2009	32.90	32.91	32.31	32.77	29,874,078	+0.14(+0.42%)
Aug 20, 2009	31.74	32.78	31.70	32.63	27,297,774	+0.95(+3.00%)
Aug 19, 2009	31.08	31.80	30.95	31.68	16,196,244	+0.39(+1.26%)
Aug 18, 2009	31.21	31.39	30.94	31.29	20,386,996	+0.14(+0.44%)
Aug 17, 2009	31.51	31.66	31.09	31.15	19,790,976	-0.82(-2.56%)
Aug 14, 2009	32.24	32.24	31.52	31.97	17,082,644	-0.31(-0.97%)
Aug 13, 2009	32.23	32.49	31.95	32.28	16,161,944	+0.15(+0.45%)
Aug 12, 2009	31.48	32.55	31.47	32.13	22,446,564	+0.67(+2.14%)
Aug 11, 2009	31.61	31.98	31.45	31.46	21,069,808	-0.24(-0.74%)
Aug 10, 2009	31.58	31.93	31.51	31.70	14,306,845	-0.16(-0.50%)
Aug 07, 2009	31.93	32.18	31.77	31.86	17,256,552	+0.26(+0.81%)
Aug 06, 2009	31.81	31.86	31.39	31.60	16,244,956	-0.15(-0.46%)
Aug 05, 2009	32.03	32.15	31.40	31.75	18,438,222	-0.35(-1.08%)
Aug 04, 2009	32.44	32.47	31.85	32.09	19,104,380	-0.46(-1.41%)
Aug 03, 2009	32.34	32.68	32.09	32.55	17,102,582	+0.53(+1.64%)
Jul 31, 2009	32.06	32.47	31.91	32.02	19,384,678	-0.21(-0.67%)
Jul 30, 2009	32.36	32.88	32.14	32.24	21,664,668	+0.19(+0.58%)
Jul 29, 2009	31.89	32.22	31.74	32.05	15,989,799	-0.08(-0.24%)
Jul 28, 2009	32.11	32.24	31.84	32.13	21,730,922	-0.08(-0.26%)
Jul 27, 2009	32.39	32.81	31.99	32.21	21,809,102	-0.60(-1.84%)
Jul 24, 2009	32.64	32.99	32.34	32.81	19,605,356	-0.03(-0.11%)
Jul 23, 2009	32.11	32.88	31.88	32.85	58,737,716	-0.73(-2.17%)
Jul 22, 2009	33.12	33.76	32.88	33.58	36,827,660	+0.33(+0.98%)
Jul 21, 2009	32.58	33.26	32.13	33.25	31,214,232	+0.66(+2.02%)
Jul 20, 2009	32.90	32.91	32.15	32.59	26,510,294	-0.26(-0.78%)
Jul 17, 2009	32.49	32.99	32.05	32.85	33,413,798	+0.47(+1.46%)
Jul 16, 2009	31.83	32.46	31.71	32.38	25,181,584	+0.46(+1.43%)
Jul 15, 2009	31.25	31.98	31.01	31.92	28,421,650	+0.98(+3.16%)
Jul 14, 2009	30.67	31.07	30.46	30.94	16,406,986	+0.24(+0.77%)
Jul 13, 2009	30.02	30.71	29.57	30.71	22,587,766	+0.60(+2.00%)
Jul 10, 2009	29.89	30.21	29.66	30.10	14,919,303	+0.26(+0.88%)
Jul 09, 2009	30.25	30.33	29.80	29.84	22,620,718	-0.34(-1.13%)
Jul 08, 2009	30.12	30.43	29.84	30.18	23,803,912	-0.09(-0.30%)
Jul 07, 2009	31.32	31.41	30.16	30.27	27,993,034	-1.05(-3.36%)
Jul 06, 2009	30.65	31.42	30.41	31.32	23,925,860	+0.36(+1.16%)
Jul 02, 2009	31.09	31.28	30.64	30.96	18,270,276	-0.33(-1.06%)
Jul 01, 2009	31.44	31.59	31.13	31.30	18,306,878	-0.03(-0.09%)
Jun 30, 2009	31.81	31.88	31.19	31.32	23,960,720	-0.62(-1.93%)
Jun 29, 2009	31.82	32.18	31.46	31.94	18,141,678	-0.07(-0.22%)
Jun 26, 2009	31.95	32.38	31.73	32.01	26,545,192	-0.10(-0.32%)
Jun 25, 2009	31.91	32.36	31.16	32.11	27,114,518	+0.74(+2.36%)
Jun 24, 2009	30.94	31.48	30.67	31.37	28,459,120	+0.54(+1.75%)
Jun 23, 2009	30.78	31.03	30.02	30.83	30,745,202	+0.06(+0.20%)
Jun 22, 2009	31.50	31.70	30.67	30.77	28,693,476	-1.11(-3.48%)
Jun 19, 2009	31.47	31.88	31.29	31.88	32,234,070	+0.50(+1.59%)
Jun 18, 2009	31.20	31.64	30.73	31.38	27,236,568	+0.13(+0.42%)
Jun 17, 2009	30.80	31.43	30.49	31.25	39,032,828	+1.14(+3.77%)
Jun 16, 2009	30.52	30.85	30.11	30.11	25,788,114	-0.60(-1.94%)
Jun 15, 2009	31.40	31.43	30.30	30.71	28,458,462	-1.21(-3.78%)
Jun 12, 2009	31.98	32.15	31.24	31.91	20,061,668	+0.05(+0.15%)
Jun 11, 2009	31.28	32.20	31.14	31.86	36,535,980	-0.06(-0.20%)
Jun 10, 2009	32.02	32.20	31.46	31.93	19,750,366	+0.03(+0.09%)
Jun 09, 2009	31.79	32.10	31.28	31.90	21,487,856	+0.46(+1.45%)
Jun 08, 2009	31.12	31.68	30.77	31.44	18,615,056	-0.02(-0.07%)
Jun 05, 2009	31.55	31.66	31.10	31.46	23,381,724	+0.08(+0.24%)
Jun 04, 2009	30.32	31.49	30.25	31.39	29,672,632	+1.18(+3.92%)
Jun 03, 2009	30.43	30.43	29.70	30.20	33,176,100	-0.23(-0.75%)
Jun 02, 2009	30.43	30.84	30.20	30.43	19,710,852	-0.34(-1.10%)

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.