Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.61	35.34	34.48	35.33	23,535,296	+0.60(+1.73%)
Aug 28, 2009	34.68	34.86	34.38	34.73	13,782,090	+0.08(+0.25%)
Aug 27, 2009	34.80	34.87	34.41	34.64	15,920,407	-0.20(-0.56%)
Aug 26, 2009	34.87	35.13	34.79	34.84	14,376,476	-0.03(-0.07%)
Aug 25, 2009	34.91	35.25	34.71	34.87	19,422,590	+0.04(+0.11%)
Aug 24, 2009	35.11	35.21	34.59	34.83	18,044,670	-0.16(-0.45%)
Aug 21, 2009	34.90	35.11	34.61	34.98	20,331,240	+0.37(+1.06%)
Aug 20, 2009	34.56	34.70	34.38	34.62	12,974,731	+0.14(+0.42%)
Aug 19, 2009	34.13	34.63	34.13	34.47	18,637,674	+0.23(+0.67%)
Aug 18, 2009	34.21	34.38	34.00	34.25	12,777,466	+0.09(+0.26%)
Aug 17, 2009	34.16	34.34	34.03	34.16	17,480,778	-0.04(-0.11%)
Aug 14, 2009	34.31	34.48	33.87	34.19	18,486,520	+0.05(+0.13%)
Aug 13, 2009	34.14	34.17	33.79	34.15	16,060,581	+0.14(+0.42%)
Aug 12, 2009	33.95	34.27	33.85	34.00	15,542,834	+0.10(+0.29%)
Aug 11, 2009	34.02	34.14	33.91	33.91	14,233,372	-0.16(-0.46%)
Aug 10, 2009	33.90	34.14	33.68	34.06	17,991,632	+0.09(+0.27%)
Aug 07, 2009	33.85	34.49	33.60	33.97	24,988,824	+0.37(+1.11%)
Aug 06, 2009	35.13	35.20	33.39	33.60	45,510,288	-1.60(-4.54%)
Aug 05, 2009	35.09	35.37	34.81	35.20	32,644,574	-1.01(-2.79%)
Aug 04, 2009	36.19	36.51	36.11	36.21	16,829,230	-0.06(-0.16%)
Aug 03, 2009	36.54	36.56	35.91	36.27	17,192,620	+0.03(+0.07%)
Jul 31, 2009	36.69	37.05	36.19	36.24	19,395,418	-0.47(-1.28%)
Jul 30, 2009	36.94	37.22	36.52	36.71	18,327,398	+0.07(+0.20%)
Jul 29, 2009	36.28	36.81	36.28	36.64	14,804,419	+0.27(+0.74%)
Jul 28, 2009	36.30	36.54	36.09	36.37	12,477,945	+0.03(+0.07%)
Jul 27, 2009	36.42	36.55	36.14	36.35	10,516,829	-0.11(-0.30%)
Jul 24, 2009	36.33	36.50	36.13	36.46	13,340,084	+0.44(+1.23%)
Jul 23, 2009	35.87	36.28	35.78	36.02	22,995,294	+0.19(+0.53%)
Jul 22, 2009	36.02	36.15	35.68	35.83	15,315,694	-0.40(-1.12%)
Jul 21, 2009	36.52	36.68	33.95	36.23	17,048,934	-0.05(-0.13%)
Jul 20, 2009	36.57	36.58	36.01	36.28	16,732,167	-0.24(-0.64%)
Jul 17, 2009	36.08	36.51	35.87	36.51	20,438,448	+0.46(+1.29%)
Jul 16, 2009	35.68	36.20	35.58	36.05	19,331,318	+0.37(+1.02%)
Jul 15, 2009	35.00	35.73	34.93	35.68	23,220,400	+0.72(+2.07%)
Jul 14, 2009	34.65	35.11	34.44	34.96	19,630,486	+0.37(+1.06%)
Jul 13, 2009	34.30	34.70	34.29	34.59	18,821,382	+0.50(+1.46%)
Jul 10, 2009	34.07	34.28	33.91	34.10	14,193,576	-0.12(-0.36%)
Jul 09, 2009	34.38	34.44	34.07	34.22	17,839,656	-0.15(-0.44%)
Jul 08, 2009	33.97	34.48	33.65	34.37	25,882,552	+0.48(+1.41%)
Jul 07, 2009	33.95	34.24	33.71	33.89	20,569,632	-0.17(-0.50%)
Jul 06, 2009	33.14	34.23	32.99	34.06	24,567,506	+0.69(+2.07%)
Jul 02, 2009	33.82	33.84	33.13	33.37	23,297,972	-0.58(-1.71%)
Jul 01, 2009	33.61	34.30	33.48	33.95	21,923,150	+0.59(+1.76%)
Jun 30, 2009	34.10	34.10	33.14	33.36	22,044,702	-0.74(-2.16%)
Jun 29, 2009	33.90	34.21	33.69	34.10	13,630,353	+0.31(+0.93%)
Jun 26, 2009	33.60	33.97	33.33	33.79	38,487,024	+0.05(+0.14%)
Jun 25, 2009	33.36	33.97	33.23	33.74	21,017,990	+0.74(+2.24%)
Jun 24, 2009	33.03	33.29	32.69	33.01	18,989,782	+0.00(+0.00%)
Jun 23, 2009	32.99	33.18	32.90	33.01	16,252,606	-0.01(-0.02%)
Jun 22, 2009	32.86	33.21	30.69	33.01	19,898,288	-0.05(-0.16%)
Jun 19, 2009	33.48	33.61	32.80	33.06	29,929,606	-0.35(-1.04%)
Jun 18, 2009	32.69	33.53	32.65	33.41	19,909,594	+0.76(+2.32%)
Jun 17, 2009	32.73	33.06	32.65	32.65	19,445,648	-0.06(-0.18%)
Jun 16, 2009	33.70	33.70	32.67	32.71	24,078,944	-1.23(-3.63%)
Jun 15, 2009	34.20	34.20	33.35	33.94	18,620,816	-0.37(-1.08%)
Jun 12, 2009	33.87	34.45	33.78	34.31	15,855,723	+0.35(+1.04%)
Jun 11, 2009	33.98	34.44	33.92	33.96	16,644,033	-0.05(-0.13%)
Jun 10, 2009	34.40	34.56	33.67	34.00	20,036,646	-0.22(-0.63%)
Jun 09, 2009	34.50	34.54	34.12	34.22	17,754,718	-0.48(-1.37%)
Jun 08, 2009	34.36	34.98	34.35	34.70	16,313,880	-0.03(-0.08%)
Jun 05, 2009	34.97	35.23	34.55	34.72	16,159,399	-0.11(-0.32%)
Jun 04, 2009	35.10	35.17	34.59	34.83	15,295,649	-0.30(-0.86%)
Jun 03, 2009	34.85	35.15	34.54	35.13	19,364,198	+0.07(+0.19%)
Jun 02, 2009	34.76	35.34	34.71	35.07	18,261,412	+0.23(+0.66%)

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.