Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.12	34.28	33.88	34.07	862,067	-0.46(-1.33%)
Aug 28, 2009	35.11	35.11	34.38	34.53	881,446	+0.31(+0.91%)
Aug 27, 2009	33.93	34.32	33.54	34.22	549,884	+0.24(+0.71%)
Aug 26, 2009	33.76	34.07	33.75	33.98	623,064	+0.02(+0.06%)
Aug 25, 2009	34.16	34.42	33.86	33.96	816,019	+0.02(+0.06%)
Aug 24, 2009	33.75	34.10	33.72	33.94	1,887,593	+0.06(+0.18%)
Aug 21, 2009	33.69	34.17	33.63	33.88	2,755,696	+1.01(+3.07%)
Aug 20, 2009	32.43	32.91	32.38	32.87	1,329,209	+0.32(+0.98%)
Aug 19, 2009	32.04	32.61	32.02	32.55	2,563,036	+0.85(+2.68%)
Aug 18, 2009	31.63	31.79	31.50	31.70	1,032,120	+0.05(+0.16%)
Aug 17, 2009	31.67	31.86	31.55	31.65	1,519,172	-0.87(-2.68%)
Aug 14, 2009	32.80	32.81	32.24	32.52	606,065	-0.29(-0.88%)
Aug 13, 2009	32.86	32.87	32.58	32.81	797,626	-0.08(-0.24%)
Aug 12, 2009	32.75	33.15	32.75	32.89	885,650	+0.39(+1.20%)
Aug 11, 2009	32.70	32.77	32.41	32.50	619,138	-0.21(-0.64%)
Aug 10, 2009	32.60	32.78	32.55	32.71	792,851	-0.33(-1.00%)
Aug 07, 2009	33.22	33.40	33.04	33.04	650,508	-0.09(-0.27%)
Aug 06, 2009	33.43	33.48	32.94	33.13	577,505	-0.22(-0.66%)
Aug 05, 2009	33.60	33.63	33.14	33.35	920,021	-0.75(-2.20%)
Aug 04, 2009	33.87	34.10	33.78	34.10	1,905,698	+0.35(+1.04%)
Aug 03, 2009	33.10	33.80	32.98	33.75	2,774,103	+1.11(+3.40%)
Jul 31, 2009	32.73	32.90	32.35	32.64	1,355,707	-0.18(-0.55%)
Jul 30, 2009	32.72	33.23	32.65	32.82	1,707,602	-0.17(-0.52%)
Jul 29, 2009	33.29	33.46	32.75	32.99	2,222,567	-0.45(-1.35%)
Jul 28, 2009	33.48	33.70	33.11	33.44	1,305,990	+0.65(+1.98%)
Jul 27, 2009	32.93	33.00	32.60	32.79	1,018,798	-0.31(-0.94%)
Jul 24, 2009	32.96	33.16	32.65	33.10	280	+0.30(+0.91%)
Jul 23, 2009	32.22	33.16	32.20	32.80	2,602,177	+0.23(+0.71%)
Jul 22, 2009	32.13	32.80	32.11	32.57	2,250,871	+0.51(+1.59%)
Jul 21, 2009	32.16	32.19	31.85	32.06	1,347,700	+0.26(+0.82%)
Jul 20, 2009	31.58	31.83	31.45	31.80	1,288,238	+0.73(+2.35%)
Jul 17, 2009	31.20	31.22	30.97	31.07	1,246,847	+0.05(+0.16%)
Jul 16, 2009	31.02	31.13	30.85	31.02	1,711,897	+0.56(+1.84%)
Jul 15, 2009	30.22	30.54	30.09	30.46	1,457,370	+0.90(+3.04%)
Jul 14, 2009	29.52	29.66	29.19	29.56	1,050,284	+0.02(+0.07%)
Jul 13, 2009	29.20	29.64	29.19	29.54	1,687,105	+0.64(+2.21%)
Jul 10, 2009	28.99	29.15	28.60	28.90	1,491,081	-0.60(-2.03%)
Jul 09, 2009	29.51	29.67	29.33	29.50	1,457,043	+0.06(+0.20%)
Jul 08, 2009	29.80	29.86	29.15	29.44	1,718,568	-0.06(-0.20%)
Jul 07, 2009	30.15	30.20	29.47	29.50	2,084,212	-0.79(-2.61%)
Jul 06, 2009	29.90	30.30	29.83	30.29	1,908,445	+0.59(+1.99%)
Jul 02, 2009	30.01	30.01	29.58	29.70	1,955,448	-0.64(-2.11%)
Jul 01, 2009	30.22	30.76	30.14	30.34	6,138,535	+0.85(+2.88%)
Jun 30, 2009	29.64	29.83	29.09	29.49	3,773,787	+0.01(+0.03%)
Jun 29, 2009	28.62	29.53	28.58	29.48	8,917,498	+1.47(+5.25%)
Jun 26, 2009	28.68	29.20	27.90	28.01	11,767,962	-2.20(-7.28%)
Jun 25, 2009	31.12	31.12	29.95	30.21	8,239,514	-1.63(-5.12%)
Jun 24, 2009	32.65	33.05	31.66	31.84	4,216,570	-1.33(-4.01%)
Jun 23, 2009	33.10	33.44	33.02	33.17	1,740,001	+0.49(+1.50%)
Jun 22, 2009	32.99	33.03	32.50	32.68	3,611,875	-0.94(-2.80%)
Jun 19, 2009	33.66	33.83	33.53	33.62	2,368,950	+0.46(+1.39%)
Jun 18, 2009	33.25	33.70	33.08	33.16	3,846,471	+0.42(+1.28%)
Jun 17, 2009	32.62	32.90	32.47	32.74	1,547,905	+0.94(+2.96%)
Jun 16, 2009	31.70	32.33	31.70	31.80	1,516,545	+0.33(+1.05%)
Jun 15, 2009	32.38	32.41	31.37	31.47	2,235,058	-1.76(-5.30%)
Jun 12, 2009	33.09	33.47	32.79	33.23	2,568,699	+0.86(+2.66%)
Jun 11, 2009	32.41	32.64	32.29	32.37	4,009,288	+0.41(+1.28%)
Jun 10, 2009	32.54	32.65	31.72	31.96	1,527,694	-0.36(-1.11%)
Jun 09, 2009	32.37	32.46	32.00	32.32	2,270,602	+0.10(+0.31%)
Jun 08, 2009	31.98	32.44	31.93	32.22	1,368,737	-0.05(-0.15%)
Jun 05, 2009	32.80	32.83	32.10	32.27	1,595,794	-0.58(-1.77%)
Jun 04, 2009	32.90	33.07	32.72	32.85	2,829,557	+1.14(+3.60%)
Jun 03, 2009	32.00	32.13	31.52	31.71	1,910,509	-1.04(-3.18%)
Jun 02, 2009	32.59	32.94	32.57	32.75	2,529,958	-0.16(-0.49%)

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.