Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.31	32.31	31.61	31.91	23,090,548	-0.55(-1.69%)
Aug 28, 2009	32.81	33.13	32.26	32.46	17,430,580	-0.02(-0.06%)
Aug 27, 2009	32.57	32.70	32.17	32.48	15,595,682	-0.19(-0.59%)
Aug 26, 2009	32.30	32.84	32.14	32.67	21,063,636	+0.49(+1.52%)
Aug 25, 2009	32.37	32.77	32.11	32.18	31,377,798	-0.29(-0.89%)
Aug 24, 2009	32.09	32.53	32.09	32.47	16,969,640	+0.08(+0.25%)
Aug 21, 2009	32.51	32.52	31.94	32.39	30,228,620	+0.14(+0.42%)
Aug 20, 2009	31.37	32.39	31.33	32.25	27,621,740	+0.94(+3.00%)
Aug 19, 2009	30.72	31.43	30.59	31.31	16,388,459	+0.39(+1.26%)
Aug 18, 2009	30.85	31.02	30.57	30.92	20,628,946	+0.14(+0.44%)
Aug 17, 2009	31.14	31.29	30.72	30.79	20,025,852	-0.81(-2.56%)
Aug 14, 2009	31.86	31.86	31.15	31.59	17,285,378	-0.31(-0.97%)
Aug 13, 2009	31.85	32.11	31.57	31.90	16,353,752	+0.14(+0.45%)
Aug 12, 2009	31.11	32.17	31.10	31.76	22,712,956	+0.66(+2.14%)
Aug 11, 2009	31.24	31.60	31.08	31.09	21,319,862	-0.23(-0.74%)
Aug 10, 2009	31.21	31.55	31.14	31.33	14,476,637	-0.16(-0.50%)
Aug 07, 2009	31.55	31.80	31.40	31.48	17,461,350	+0.25(+0.81%)
Aug 06, 2009	31.44	31.48	31.02	31.23	16,437,749	-0.14(-0.46%)
Aug 05, 2009	31.65	31.77	31.03	31.37	18,657,044	-0.34(-1.08%)
Aug 04, 2009	32.06	32.09	31.48	31.72	19,331,108	-0.45(-1.41%)
Aug 03, 2009	31.96	32.30	31.72	32.17	17,305,554	+0.52(+1.64%)
Jul 31, 2009	31.68	32.09	31.53	31.65	19,614,734	-0.21(-0.67%)
Jul 30, 2009	31.98	32.50	31.76	31.86	21,921,782	+0.18(+0.58%)
Jul 29, 2009	31.51	31.85	31.37	31.68	16,179,564	-0.08(-0.24%)
Jul 28, 2009	31.74	31.86	31.47	31.75	21,988,820	-0.08(-0.26%)
Jul 27, 2009	32.01	32.43	31.61	31.83	22,067,930	-0.60(-1.84%)
Jul 24, 2009	32.26	32.60	31.96	32.43	19,838,028	-0.03(-0.11%)
Jul 23, 2009	31.74	32.50	31.50	32.46	59,434,808	-0.72(-2.17%)
Jul 22, 2009	32.73	33.37	32.50	33.18	37,264,728	+0.32(+0.98%)
Jul 21, 2009	32.20	32.87	31.75	32.86	31,584,678	+0.65(+2.02%)
Jul 20, 2009	32.51	32.52	31.77	32.21	26,824,916	-0.25(-0.78%)
Jul 17, 2009	32.11	32.61	31.68	32.46	33,810,348	+0.47(+1.46%)
Jul 16, 2009	31.46	32.08	31.34	32.00	25,480,436	+0.45(+1.43%)
Jul 15, 2009	30.88	31.60	30.65	31.55	28,758,956	+0.97(+3.16%)
Jul 14, 2009	30.31	30.71	30.10	30.58	16,601,702	+0.23(+0.77%)
Jul 13, 2009	29.67	30.35	29.22	30.35	22,855,836	+0.60(+2.00%)
Jul 10, 2009	29.54	29.86	29.31	29.75	15,096,363	+0.26(+0.88%)
Jul 09, 2009	29.89	29.97	29.45	29.49	22,889,178	-0.34(-1.13%)
Jul 08, 2009	29.77	30.07	29.49	29.83	24,086,414	-0.09(-0.30%)
Jul 07, 2009	30.96	31.05	29.80	29.92	28,325,252	-1.04(-3.36%)
Jul 06, 2009	30.29	31.05	30.05	30.96	24,209,808	+0.36(+1.16%)
Jul 02, 2009	30.72	30.92	30.29	30.60	18,487,106	-0.33(-1.06%)
Jul 01, 2009	31.07	31.22	30.76	30.93	18,524,142	-0.03(-0.09%)
Jun 30, 2009	31.44	31.50	30.83	30.96	24,245,082	-0.61(-1.93%)
Jun 29, 2009	31.44	31.81	31.09	31.57	18,356,982	-0.07(-0.22%)
Jun 26, 2009	31.57	32.00	31.36	31.63	26,860,228	-0.10(-0.32%)
Jun 25, 2009	31.54	31.98	30.79	31.74	27,436,310	+0.73(+2.36%)
Jun 24, 2009	30.58	31.11	30.31	31.00	28,796,868	+0.53(+1.75%)
Jun 23, 2009	30.42	30.67	29.67	30.47	31,110,082	+0.06(+0.20%)
Jun 22, 2009	31.13	31.33	30.31	30.41	29,034,008	-1.10(-3.48%)
Jun 19, 2009	31.10	31.50	30.92	31.50	32,616,620	+0.49(+1.59%)
Jun 18, 2009	30.83	31.27	30.37	31.01	27,559,808	+0.13(+0.42%)
Jun 17, 2009	30.44	31.06	30.13	30.88	39,496,064	+1.12(+3.77%)
Jun 16, 2009	30.16	30.48	29.76	29.76	26,094,164	-0.59(-1.94%)
Jun 15, 2009	31.03	31.06	29.95	30.35	28,796,202	-1.19(-3.78%)
Jun 12, 2009	31.60	31.77	30.87	31.54	20,299,756	+0.05(+0.15%)
Jun 11, 2009	30.92	31.82	30.77	31.49	36,969,584	-0.06(-0.20%)
Jun 10, 2009	31.64	31.83	31.09	31.55	19,984,762	+0.03(+0.09%)
Jun 09, 2009	31.42	31.72	30.91	31.52	21,742,870	+0.45(+1.45%)
Jun 08, 2009	30.75	31.31	30.41	31.07	18,835,976	-0.02(-0.07%)
Jun 05, 2009	31.18	31.29	30.74	31.09	23,659,214	+0.08(+0.24%)
Jun 04, 2009	29.96	31.12	29.89	31.02	30,024,784	+1.17(+3.92%)
Jun 03, 2009	30.07	30.07	29.35	29.85	33,569,832	-0.23(-0.75%)
Jun 02, 2009	30.07	30.48	29.85	30.07	19,944,778	-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.