Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.55	32.55	31.86	32.15	22,913,876	-0.55(-1.69%)
Aug 28, 2009	33.06	33.39	32.51	32.71	17,297,214	-0.02(-0.06%)
Aug 27, 2009	32.82	32.95	32.42	32.73	15,476,356	-0.19(-0.59%)
Aug 26, 2009	32.55	33.10	32.39	32.92	20,902,474	+0.37(+1.15%)
Aug 25, 2009	32.74	33.14	32.47	32.55	31,025,074	-0.29(-0.89%)
Aug 24, 2009	32.46	32.90	32.46	32.84	16,778,880	+0.08(+0.25%)
Aug 21, 2009	32.88	32.89	32.30	32.76	29,888,814	+0.14(+0.42%)
Aug 20, 2009	31.72	32.76	31.69	32.62	27,311,238	+0.95(+3.00%)
Aug 19, 2009	31.07	31.79	30.93	31.67	16,204,233	+0.39(+1.26%)
Aug 18, 2009	31.20	31.38	30.92	31.27	20,397,052	+0.14(+0.45%)
Aug 17, 2009	31.50	31.65	31.07	31.14	19,800,738	-0.82(-2.56%)
Aug 14, 2009	32.22	32.22	31.51	31.95	17,091,070	-0.31(-0.97%)
Aug 13, 2009	32.22	32.48	31.93	32.26	16,169,916	+0.15(+0.45%)
Aug 12, 2009	31.46	32.53	31.45	32.12	22,457,636	+0.67(+2.14%)
Aug 11, 2009	31.59	31.96	31.43	31.45	21,080,202	-0.24(-0.74%)
Aug 10, 2009	31.56	31.91	31.50	31.68	14,313,902	-0.16(-0.50%)
Aug 07, 2009	31.91	32.16	31.76	31.84	17,265,064	+0.26(+0.81%)
Aug 06, 2009	31.79	31.84	31.37	31.59	16,252,969	-0.15(-0.46%)
Aug 05, 2009	32.01	32.13	31.38	31.73	18,447,316	-0.35(-1.08%)
Aug 04, 2009	32.42	32.45	31.83	32.08	19,113,802	-0.46(-1.40%)
Aug 03, 2009	32.33	32.67	32.08	32.53	17,111,018	+0.53(+1.64%)
Jul 31, 2009	32.04	32.45	31.89	32.01	19,394,240	-0.21(-0.67%)
Jul 30, 2009	32.35	32.87	32.13	32.22	21,675,354	+0.19(+0.58%)
Jul 29, 2009	31.87	32.21	31.72	32.04	15,997,686	-0.08(-0.24%)
Jul 28, 2009	32.10	32.22	31.83	32.11	21,741,640	-0.08(-0.26%)
Jul 27, 2009	32.37	32.80	31.97	32.19	21,819,858	-0.60(-1.84%)
Jul 24, 2009	32.62	32.97	32.32	32.80	19,615,026	-0.03(-0.11%)
Jul 23, 2009	32.10	32.87	31.86	32.83	58,766,688	-0.73(-2.17%)
Jul 22, 2009	33.10	33.75	32.87	33.56	36,845,828	+0.33(+0.98%)
Jul 21, 2009	32.57	33.25	32.11	33.23	31,229,628	+0.66(+2.02%)
Jul 20, 2009	32.88	32.89	32.13	32.58	26,523,372	-0.26(-0.78%)
Jul 17, 2009	32.48	32.98	32.04	32.83	33,430,278	+0.47(+1.46%)
Jul 16, 2009	31.81	32.44	31.70	32.36	25,194,006	+0.46(+1.43%)
Jul 15, 2009	31.23	31.96	31.00	31.90	28,435,670	+0.98(+3.16%)
Jul 14, 2009	30.66	31.06	30.44	30.93	16,415,079	+0.24(+0.77%)
Jul 13, 2009	30.00	30.70	29.56	30.69	22,598,908	+0.60(+2.00%)
Jul 10, 2009	29.87	30.20	29.65	30.09	14,926,662	+0.26(+0.88%)
Jul 09, 2009	30.23	30.31	29.78	29.83	22,631,876	-0.34(-1.13%)
Jul 08, 2009	30.11	30.41	29.83	30.17	23,815,652	-0.09(-0.30%)
Jul 07, 2009	31.31	31.40	30.14	30.26	28,006,842	-1.05(-3.36%)
Jul 06, 2009	30.64	31.40	30.39	31.31	23,937,660	+0.36(+1.16%)
Jul 02, 2009	31.07	31.27	30.63	30.95	18,279,288	-0.33(-1.06%)
Jul 01, 2009	31.43	31.58	31.11	31.28	18,315,908	-0.03(-0.09%)
Jun 30, 2009	31.79	31.86	31.18	31.31	23,972,538	-0.62(-1.93%)
Jun 29, 2009	31.80	32.17	31.45	31.92	18,150,626	-0.07(-0.22%)
Jun 26, 2009	31.93	32.37	31.72	31.99	26,558,286	-0.10(-0.32%)
Jun 25, 2009	31.90	32.35	31.14	32.10	27,127,894	+0.74(+2.36%)
Jun 24, 2009	30.93	31.46	30.66	31.36	28,473,156	+0.54(+1.75%)
Jun 23, 2009	30.77	31.02	30.01	30.82	30,760,366	+0.06(+0.20%)
Jun 22, 2009	31.49	31.69	30.65	30.75	28,707,630	-1.11(-3.48%)
Jun 19, 2009	31.45	31.86	31.27	31.86	32,249,970	+0.50(+1.59%)
Jun 18, 2009	31.18	31.63	30.71	31.36	27,250,002	+0.13(+0.42%)
Jun 17, 2009	30.78	31.41	30.47	31.23	39,052,080	+1.14(+3.77%)
Jun 16, 2009	30.50	30.83	30.10	30.10	25,800,834	-0.60(-1.94%)
Jun 15, 2009	31.38	31.41	30.29	30.69	28,472,498	-1.21(-3.78%)
Jun 12, 2009	31.96	32.13	31.23	31.90	20,071,562	+0.05(+0.15%)
Jun 11, 2009	31.27	32.18	31.12	31.85	36,554,000	-0.06(-0.20%)
Jun 10, 2009	32.00	32.19	31.45	31.91	19,760,108	+0.03(+0.09%)
Jun 09, 2009	31.77	32.08	31.26	31.88	21,498,454	+0.46(+1.45%)
Jun 08, 2009	31.10	31.66	30.75	31.43	18,624,238	-0.02(-0.07%)
Jun 05, 2009	31.53	31.65	31.09	31.45	23,393,256	+0.08(+0.24%)
Jun 04, 2009	30.30	31.47	30.23	31.37	29,687,268	+1.18(+3.92%)
Jun 03, 2009	30.41	30.41	29.68	30.19	33,192,464	-0.23(-0.75%)
Jun 02, 2009	30.41	30.82	30.19	30.41	19,720,574	-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.