Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.99	35.90	34.80	35.77	7,947,118	+0.57(+1.63%)
Aug 28, 2009	35.20	35.31	34.90	35.19	5,394,205	+0.29(+0.83%)
Aug 27, 2009	34.46	35.27	34.26	34.90	6,108,788	+0.29(+0.84%)
Aug 26, 2009	34.35	34.73	34.02	34.61	5,480,916	+0.26(+0.74%)
Aug 25, 2009	34.36	34.65	34.16	34.36	7,203,976	+0.34(+1.00%)
Aug 24, 2009	34.36	34.75	33.94	34.02	6,147,538	-0.18(-0.52%)
Aug 21, 2009	34.08	34.97	33.63	34.19	8,073,405	+0.28(+0.82%)
Aug 20, 2009	33.84	34.20	33.65	33.92	5,197,654	-0.11(-0.31%)
Aug 19, 2009	33.43	34.50	33.24	34.02	6,328,253	+0.32(+0.95%)
Aug 18, 2009	33.19	33.83	33.11	33.70	5,532,021	+0.61(+1.84%)
Aug 17, 2009	33.16	33.33	32.91	33.10	6,991,496	-0.42(-1.26%)
Aug 14, 2009	33.68	33.68	33.12	33.52	5,547,696	-0.16(-0.46%)
Aug 13, 2009	32.96	33.97	32.55	33.68	7,707,537	+0.74(+2.24%)
Aug 12, 2009	32.07	33.43	31.87	32.94	6,981,020	+1.06(+3.34%)
Aug 11, 2009	32.68	32.85	31.86	31.87	8,167,713	-1.06(-3.21%)
Aug 10, 2009	33.63	33.85	32.85	32.93	6,709,990	-0.74(-2.19%)
Aug 07, 2009	33.39	34.47	33.21	33.67	9,676,245	+0.48(+1.45%)
Aug 06, 2009	33.34	33.44	32.51	33.19	7,293,507	+0.14(+0.43%)
Aug 05, 2009	32.85	33.07	32.27	33.04	6,927,073	+0.23(+0.69%)
Aug 04, 2009	31.92	32.92	31.89	32.82	8,842,495	+0.89(+2.80%)
Aug 03, 2009	30.65	31.95	30.65	31.92	8,873,987	+1.37(+4.47%)
Jul 31, 2009	29.96	30.79	29.89	30.56	5,940,273	+0.80(+2.70%)
Jul 30, 2009	30.39	30.70	29.55	29.75	12,096,031	-0.49(-1.62%)
Jul 29, 2009	30.68	30.88	30.11	30.24	5,555,309	-0.51(-1.66%)
Jul 28, 2009	30.82	31.15	30.66	30.75	4,659,605	-0.02(-0.07%)
Jul 27, 2009	30.64	30.94	30.41	30.77	4,456,592	+0.11(+0.37%)
Jul 24, 2009	30.31	30.80	30.21	30.66	4,496,804	+0.43(+1.43%)
Jul 23, 2009	29.32	30.33	29.20	30.23	7,019,141	+0.89(+3.02%)
Jul 22, 2009	28.87	29.48	28.82	29.34	5,699,128	+0.46(+1.60%)
Jul 21, 2009	28.80	28.98	28.56	28.88	5,541,086	+0.17(+0.59%)
Jul 20, 2009	28.81	28.98	28.42	28.71	5,600,225	+0.04(+0.12%)
Jul 17, 2009	28.73	28.92	28.45	28.67	6,512,099	-0.09(-0.30%)
Jul 16, 2009	28.52	28.93	28.36	28.76	5,573,286	+0.13(+0.47%)
Jul 15, 2009	28.25	28.87	27.80	28.62	11,422,850	+0.57(+2.05%)
Jul 14, 2009	28.60	28.76	27.86	28.05	6,071,202	-0.61(-2.13%)
Jul 13, 2009	28.31	28.68	28.13	28.66	8,272,558	+0.99(+3.59%)
Jul 10, 2009	27.62	27.81	27.16	27.67	5,158,736	-0.04(-0.13%)
Jul 09, 2009	27.96	27.97	27.32	27.70	6,126,186	-0.01(-0.05%)
Jul 08, 2009	27.76	27.98	27.14	27.72	9,459,619	+0.02(+0.08%)
Jul 07, 2009	28.34	28.37	27.57	27.70	7,466,240	-0.64(-2.25%)
Jul 06, 2009	27.80	28.33	27.67	28.33	7,330,859	+0.52(+1.89%)
Jul 02, 2009	28.66	28.84	27.81	27.81	9,324,962	-1.37(-4.69%)
Jul 01, 2009	29.22	29.43	28.97	29.18	6,913,723	+0.06(+0.22%)
Jun 30, 2009	29.04	29.28	28.60	29.11	7,642,476	+0.02(+0.07%)
Jun 29, 2009	29.12	29.33	28.89	29.09	8,201,195	+0.09(+0.32%)
Jun 26, 2009	28.91	29.10	28.60	29.00	7,453,649	-0.02(-0.07%)
Jun 25, 2009	28.89	29.26	28.68	29.02	7,048,804	+0.11(+0.37%)
Jun 24, 2009	29.28	29.33	28.70	28.92	6,398,601	-0.17(-0.59%)
Jun 23, 2009	29.13	29.55	28.74	29.09	6,410,616	-0.04(-0.15%)
Jun 22, 2009	29.62	30.08	29.09	29.13	8,777,151	-0.72(-2.42%)
Jun 19, 2009	30.48	30.54	29.72	29.85	9,276,933	-0.32(-1.06%)
Jun 18, 2009	30.06	30.42	29.85	30.17	6,887,839	+0.01(+0.05%)
Jun 17, 2009	30.06	30.75	29.96	30.16	6,713,378	+0.10(+0.33%)
Jun 16, 2009	30.19	30.48	29.88	30.06	6,435,607	-0.13(-0.45%)
Jun 15, 2009	30.49	30.63	29.92	30.19	6,670,127	-0.45(-1.48%)
Jun 12, 2009	30.85	30.94	30.40	30.65	5,171,595	-0.26(-0.85%)
Jun 11, 2009	31.09	31.46	30.85	30.91	6,496,598	-0.14(-0.46%)
Jun 10, 2009	31.34	31.39	30.55	31.05	7,028,605	-0.19(-0.61%)
Jun 09, 2009	31.16	31.38	30.83	31.24	6,970,452	+0.09(+0.27%)
Jun 08, 2009	30.82	31.25	30.61	31.16	11,170,848	+0.12(+0.39%)
Jun 05, 2009	31.31	32.00	30.13	31.04	39,215,460	+0.09(+0.30%)
Jun 04, 2009	30.49	31.01	29.96	30.94	10,367,558	+0.65(+2.15%)
Jun 03, 2009	30.51	30.81	29.97	30.29	9,249,633	-0.20(-0.65%)
Jun 02, 2009	29.99	30.97	29.87	30.49	10,525,198	+0.76(+2.55%)

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.