Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	35.00	35.90	34.80	35.78	7,945,427	+0.57(+1.63%)
Aug 28, 2009	35.21	35.32	34.91	35.20	5,393,057	+0.29(+0.83%)
Aug 27, 2009	34.46	35.28	34.27	34.91	6,107,488	+0.29(+0.84%)
Aug 26, 2009	34.36	34.73	34.02	34.62	5,479,749	+0.26(+0.74%)
Aug 25, 2009	34.36	34.66	34.17	34.36	7,202,443	+0.34(+1.00%)
Aug 24, 2009	34.36	34.76	33.94	34.02	6,146,230	-0.18(-0.52%)
Aug 21, 2009	34.09	34.97	33.63	34.20	8,071,687	+0.28(+0.82%)
Aug 20, 2009	33.85	34.21	33.66	33.92	5,196,548	-0.11(-0.31%)
Aug 19, 2009	33.43	34.51	33.25	34.03	6,326,907	+0.32(+0.95%)
Aug 18, 2009	33.19	33.84	33.12	33.71	5,530,844	+0.61(+1.84%)
Aug 17, 2009	33.17	33.34	32.92	33.10	6,990,009	-0.42(-1.26%)
Aug 14, 2009	33.69	33.69	33.13	33.53	5,546,515	-0.16(-0.46%)
Aug 13, 2009	32.97	33.97	32.56	33.68	7,705,897	+0.74(+2.24%)
Aug 12, 2009	32.07	33.44	31.88	32.95	6,979,535	+1.06(+3.34%)
Aug 11, 2009	32.68	32.85	31.87	31.88	8,165,975	-1.06(-3.21%)
Aug 10, 2009	33.63	33.85	32.85	32.94	6,708,562	-0.74(-2.19%)
Aug 07, 2009	33.39	34.48	33.22	33.68	9,674,187	+0.48(+1.45%)
Aug 06, 2009	33.34	33.45	32.51	33.19	7,291,955	+0.14(+0.43%)
Aug 05, 2009	32.85	33.08	32.28	33.05	6,925,599	+0.23(+0.69%)
Aug 04, 2009	31.93	32.93	31.90	32.82	8,840,614	+0.89(+2.80%)
Aug 03, 2009	30.65	31.96	30.65	31.93	8,872,099	+1.37(+4.47%)
Jul 31, 2009	29.97	30.80	29.89	30.56	5,939,010	+0.80(+2.70%)
Jul 30, 2009	30.40	30.70	29.55	29.76	12,093,457	-0.49(-1.62%)
Jul 29, 2009	30.68	30.89	30.11	30.25	5,554,127	-0.51(-1.66%)
Jul 28, 2009	30.82	31.16	30.67	30.76	4,658,614	-0.02(-0.07%)
Jul 27, 2009	30.65	30.95	30.41	30.78	4,455,644	+0.11(+0.37%)
Jul 24, 2009	30.31	30.80	30.22	30.67	4,495,847	+0.43(+1.43%)
Jul 23, 2009	29.33	30.33	29.21	30.23	7,017,648	+0.89(+3.02%)
Jul 22, 2009	28.88	29.48	28.82	29.35	5,697,916	+0.46(+1.60%)
Jul 21, 2009	28.81	28.99	28.57	28.89	5,539,907	+0.17(+0.59%)
Jul 20, 2009	28.82	28.99	28.43	28.72	5,599,033	+0.04(+0.12%)
Jul 17, 2009	28.74	28.92	28.45	28.68	6,510,714	-0.09(-0.30%)
Jul 16, 2009	28.52	28.94	28.36	28.77	5,572,100	+0.13(+0.47%)
Jul 15, 2009	28.26	28.87	27.81	28.63	11,420,420	+0.57(+2.05%)
Jul 14, 2009	28.61	28.77	27.86	28.06	6,069,910	-0.61(-2.13%)
Jul 13, 2009	28.32	28.69	28.13	28.67	8,270,798	+0.99(+3.59%)
Jul 10, 2009	27.63	27.82	27.17	27.67	5,157,639	-0.04(-0.13%)
Jul 09, 2009	27.96	27.97	27.32	27.71	6,124,883	-0.01(-0.05%)
Jul 08, 2009	27.77	27.99	27.14	27.72	9,457,606	+0.02(+0.08%)
Jul 07, 2009	28.35	28.38	27.57	27.70	7,464,651	-0.64(-2.25%)
Jul 06, 2009	27.81	28.34	27.68	28.34	7,329,299	+0.53(+1.89%)
Jul 02, 2009	28.67	28.85	27.82	27.82	9,322,978	-1.37(-4.69%)
Jul 01, 2009	29.23	29.44	28.97	29.18	6,912,252	+0.06(+0.22%)
Jun 30, 2009	29.04	29.28	28.61	29.12	7,640,850	+0.02(+0.07%)
Jun 29, 2009	29.13	29.33	28.90	29.10	8,199,450	+0.09(+0.32%)
Jun 26, 2009	28.91	29.11	28.60	29.01	7,452,063	-0.02(-0.07%)
Jun 25, 2009	28.89	29.26	28.69	29.03	7,047,304	+0.11(+0.37%)
Jun 24, 2009	29.29	29.33	28.71	28.92	6,397,239	-0.17(-0.59%)
Jun 23, 2009	29.13	29.55	28.74	29.09	6,409,252	-0.04(-0.15%)
Jun 22, 2009	29.62	30.09	29.10	29.13	8,775,284	-0.72(-2.42%)
Jun 19, 2009	30.48	30.55	29.72	29.86	9,274,959	-0.32(-1.06%)
Jun 18, 2009	30.06	30.43	29.85	30.18	6,886,374	+0.01(+0.05%)
Jun 17, 2009	30.06	30.76	29.97	30.16	6,711,950	+0.10(+0.33%)
Jun 16, 2009	30.20	30.49	29.89	30.06	6,434,238	-0.13(-0.45%)
Jun 15, 2009	30.50	30.64	29.93	30.20	6,668,708	-0.45(-1.48%)
Jun 12, 2009	30.85	30.94	30.41	30.65	5,170,494	-0.26(-0.85%)
Jun 11, 2009	31.09	31.46	30.85	30.92	6,495,216	-0.14(-0.46%)
Jun 10, 2009	31.35	31.40	30.55	31.06	7,027,110	-0.19(-0.61%)
Jun 09, 2009	31.16	31.38	30.84	31.25	6,968,969	+0.09(+0.27%)
Jun 08, 2009	30.83	31.26	30.62	31.16	11,168,471	+0.12(+0.39%)
Jun 05, 2009	31.31	32.01	30.14	31.04	39,207,116	+0.09(+0.30%)
Jun 04, 2009	30.50	31.02	29.97	30.95	10,365,352	+0.65(+2.15%)
Jun 03, 2009	30.52	30.82	29.98	30.30	9,247,665	-0.20(-0.65%)
Jun 02, 2009	30.00	30.97	29.88	30.50	10,522,959	+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.