Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.32	32.32	31.63	31.92	23,079,160	-0.55(-1.69%)
Aug 28, 2009	32.82	33.15	32.28	32.47	17,421,984	-0.02(-0.06%)
Aug 27, 2009	32.58	32.71	32.18	32.49	15,587,991	-0.19(-0.59%)
Aug 26, 2009	32.31	32.86	32.16	32.69	21,053,248	+0.49(+1.52%)
Aug 25, 2009	32.39	32.79	32.12	32.20	31,362,328	-0.29(-0.89%)
Aug 24, 2009	32.11	32.55	32.11	32.49	16,961,274	+0.08(+0.25%)
Aug 21, 2009	32.53	32.54	31.95	32.40	30,213,716	+0.14(+0.42%)
Aug 20, 2009	31.38	32.41	31.35	32.27	27,608,122	+0.94(+3.00%)
Aug 19, 2009	30.73	31.44	30.60	31.33	16,380,379	+0.39(+1.26%)
Aug 18, 2009	30.86	31.04	30.59	30.94	20,618,776	+0.14(+0.45%)
Aug 17, 2009	31.16	31.31	30.74	30.80	20,015,978	-0.81(-2.56%)
Aug 14, 2009	31.88	31.88	31.17	31.61	17,276,856	-0.31(-0.97%)
Aug 13, 2009	31.87	32.13	31.59	31.92	16,345,689	+0.14(+0.45%)
Aug 12, 2009	31.12	32.18	31.12	31.77	22,701,758	+0.66(+2.14%)
Aug 11, 2009	31.25	31.62	31.09	31.11	21,309,350	-0.23(-0.74%)
Aug 10, 2009	31.23	31.57	31.16	31.34	14,469,500	-0.16(-0.50%)
Aug 07, 2009	31.57	31.81	31.42	31.50	17,452,740	+0.25(+0.81%)
Aug 06, 2009	31.45	31.50	31.03	31.25	16,429,644	-0.14(-0.46%)
Aug 05, 2009	31.67	31.79	31.05	31.39	18,647,846	-0.34(-1.08%)
Aug 04, 2009	32.07	32.10	31.49	31.73	19,321,576	-0.45(-1.41%)
Aug 03, 2009	31.98	32.31	31.73	32.18	17,297,020	+0.52(+1.64%)
Jul 31, 2009	31.70	32.10	31.55	31.66	19,605,062	-0.21(-0.67%)
Jul 30, 2009	32.00	32.51	31.78	31.88	21,910,974	+0.19(+0.58%)
Jul 29, 2009	31.53	31.86	31.38	31.69	16,171,587	-0.08(-0.24%)
Jul 28, 2009	31.75	31.88	31.49	31.77	21,977,980	-0.08(-0.26%)
Jul 27, 2009	32.03	32.44	31.63	31.85	22,057,048	-0.60(-1.84%)
Jul 24, 2009	32.27	32.62	31.97	32.44	19,828,248	-0.03(-0.11%)
Jul 23, 2009	31.75	32.51	31.52	32.48	59,405,504	-0.72(-2.17%)
Jul 22, 2009	32.75	33.38	32.51	33.20	37,246,352	+0.32(+0.98%)
Jul 21, 2009	32.22	32.89	31.77	32.88	31,569,106	+0.65(+2.02%)
Jul 20, 2009	32.53	32.54	31.79	32.23	26,811,690	-0.25(-0.78%)
Jul 17, 2009	32.13	32.62	31.69	32.48	33,793,676	+0.47(+1.46%)
Jul 16, 2009	31.47	32.10	31.36	32.01	25,467,874	+0.45(+1.43%)
Jul 15, 2009	30.90	31.62	30.66	31.56	28,744,776	+0.97(+3.16%)
Jul 14, 2009	30.33	30.72	30.11	30.59	16,593,516	+0.23(+0.77%)
Jul 13, 2009	29.68	30.37	29.24	30.36	22,844,566	+0.60(+2.00%)
Jul 10, 2009	29.55	29.88	29.33	29.77	15,088,920	+0.26(+0.88%)
Jul 09, 2009	29.91	29.98	29.46	29.51	22,877,892	-0.34(-1.12%)
Jul 08, 2009	29.79	30.09	29.51	29.84	24,074,538	-0.09(-0.30%)
Jul 07, 2009	30.97	31.06	29.82	29.93	28,311,286	-1.04(-3.36%)
Jul 06, 2009	30.31	31.07	30.07	30.97	24,197,872	+0.36(+1.16%)
Jul 02, 2009	30.74	30.93	30.30	30.62	18,477,992	-0.33(-1.06%)
Jul 01, 2009	31.09	31.24	30.78	30.94	18,515,008	-0.03(-0.09%)
Jun 30, 2009	31.45	31.52	30.84	30.97	24,233,128	-0.61(-1.93%)
Jun 29, 2009	31.46	31.82	31.11	31.58	18,347,930	-0.07(-0.22%)
Jun 26, 2009	31.59	32.02	31.38	31.65	26,846,984	-0.10(-0.32%)
Jun 25, 2009	31.55	32.00	30.81	31.75	27,422,784	+0.73(+2.36%)
Jun 24, 2009	30.59	31.12	30.33	31.02	28,782,670	+0.53(+1.75%)
Jun 23, 2009	30.44	30.68	29.68	30.48	31,094,744	+0.06(+0.20%)
Jun 22, 2009	31.15	31.35	30.32	30.42	29,019,692	-1.10(-3.48%)
Jun 19, 2009	31.12	31.52	30.94	31.52	32,600,540	+0.49(+1.59%)
Jun 18, 2009	30.85	31.29	30.38	31.03	27,546,220	+0.13(+0.42%)
Jun 17, 2009	30.45	31.07	30.14	30.90	39,476,592	+1.12(+3.77%)
Jun 16, 2009	30.18	30.50	29.77	29.77	26,081,298	-0.59(-1.94%)
Jun 15, 2009	31.05	31.07	29.96	30.36	28,782,006	-1.19(-3.78%)
Jun 12, 2009	31.62	31.79	30.89	31.55	20,289,748	+0.05(+0.15%)
Jun 11, 2009	30.93	31.83	30.79	31.51	36,951,356	-0.06(-0.20%)
Jun 10, 2009	31.66	31.84	31.11	31.57	19,974,908	+0.03(+0.09%)
Jun 09, 2009	31.43	31.74	30.92	31.54	21,732,150	+0.45(+1.45%)
Jun 08, 2009	30.77	31.32	30.42	31.09	18,826,690	-0.02(-0.07%)
Jun 05, 2009	31.19	31.31	30.75	31.11	23,647,550	+0.08(+0.24%)
Jun 04, 2009	29.98	31.13	29.91	31.03	30,009,980	+1.17(+3.92%)
Jun 03, 2009	30.09	30.09	29.36	29.86	33,553,280	-0.23(-0.75%)
Jun 02, 2009	30.09	30.49	29.86	30.09	19,934,944	-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.