Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.84	33.53	32.84	33.46	548,626	-0.23(-0.68%)
Aug 28, 2009	33.49	33.85	32.78	33.69	655,114	+0.51(+1.52%)
Aug 27, 2009	32.83	33.37	32.08	33.18	597,789	+0.33(+1.00%)
Aug 26, 2009	32.74	33.13	32.47	32.85	515,417	-0.13(-0.41%)
Aug 25, 2009	33.32	33.63	32.57	32.99	700,437	+0.05(+0.15%)
Aug 24, 2009	33.39	33.82	32.87	32.94	760,862	-0.37(-1.11%)
Aug 21, 2009	33.36	33.83	33.06	33.31	864,303	+0.33(+1.00%)
Aug 20, 2009	32.79	33.19	32.60	32.98	651,189	+0.03(+0.08%)
Aug 19, 2009	32.55	33.29	32.10	32.96	864,510	+0.42(+1.30%)
Aug 18, 2009	32.73	33.23	32.35	32.53	656,000	-0.37(-1.13%)
Aug 17, 2009	33.07	33.43	32.27	32.90	635,191	-1.00(-2.96%)
Aug 14, 2009	34.57	34.79	33.40	33.91	549,436	-1.06(-3.04%)
Aug 13, 2009	35.86	35.93	34.57	34.97	557,208	+0.27(+0.78%)
Aug 12, 2009	34.31	35.58	34.09	34.70	524,902	+0.11(+0.32%)
Aug 11, 2009	35.03	35.03	34.10	34.59	361,371	-0.54(-1.54%)
Aug 10, 2009	35.26	35.63	34.73	35.13	360,775	-0.36(-1.02%)
Aug 07, 2009	36.23	36.24	35.29	35.49	411,465	-0.23(-0.64%)
Aug 06, 2009	35.74	36.07	34.85	35.72	523,354	+0.27(+0.76%)
Aug 05, 2009	35.71	35.92	34.84	35.45	396,813	-0.40(-1.11%)
Aug 04, 2009	35.69	36.34	35.26	35.85	421,133	+0.14(+0.40%)
Aug 03, 2009	35.00	35.84	34.89	35.70	910,911	+1.06(+3.07%)
Jul 31, 2009	33.08	34.76	32.90	34.64	914,373	+1.25(+3.74%)
Jul 30, 2009	33.68	33.98	33.28	33.39	483,244	+0.51(+1.54%)
Jul 29, 2009	34.11	34.11	32.74	32.89	846,876	-1.63(-4.72%)
Jul 28, 2009	34.95	35.00	33.64	34.52	607,815	-0.90(-2.55%)
Jul 27, 2009	35.49	35.70	35.03	35.42	492,680	+0.19(+0.53%)
Jul 24, 2009	35.38	35.75	34.83	35.23	406,555	-0.05(-0.14%)
Jul 23, 2009	35.00	35.77	34.71	35.28	623,701	+0.13(+0.36%)
Jul 22, 2009	34.68	35.44	34.37	35.16	895,367	+0.19(+0.55%)
Jul 21, 2009	35.39	35.66	33.88	34.96	769,715	-0.20(-0.58%)
Jul 20, 2009	34.94	35.51	34.48	35.16	786,376	+0.87(+2.53%)
Jul 17, 2009	33.82	34.66	33.78	34.30	785,626	+0.07(+0.20%)
Jul 16, 2009	34.31	34.48	33.54	34.23	760,140	+0.07(+0.20%)
Jul 15, 2009	34.16	34.83	33.96	34.16	955,063	+0.82(+2.45%)
Jul 14, 2009	33.42	33.83	33.01	33.34	735,607	+0.19(+0.56%)
Jul 13, 2009	32.20	33.24	31.50	33.16	801,398	+0.29(+0.87%)
Jul 10, 2009	32.45	33.12	32.11	32.87	610,736	+0.40(+1.25%)
Jul 09, 2009	33.10	33.54	32.39	32.47	729,438	-0.18(-0.54%)
Jul 08, 2009	33.10	33.57	32.00	32.64	998,677	-0.40(-1.22%)
Jul 07, 2009	33.17	33.98	32.82	33.05	691,996	+0.13(+0.38%)
Jul 06, 2009	34.43	34.54	32.67	32.92	1,140,397	-2.09(-5.97%)
Jul 02, 2009	35.29	35.38	34.62	35.01	526,083	-0.77(-2.14%)
Jul 01, 2009	35.55	36.26	35.54	35.78	750,598	+0.62(+1.77%)
Jun 30, 2009	36.15	36.40	34.77	35.16	841,364	-1.08(-2.98%)
Jun 29, 2009	36.23	36.44	35.33	36.24	1,394,437	+0.76(+2.14%)
Jun 26, 2009	38.82	38.99	35.41	35.48	6,439,192	-3.31(-8.54%)
Jun 25, 2009	37.05	38.81	36.53	38.79	832,573	+1.91(+5.17%)
Jun 24, 2009	36.19	37.21	36.12	36.88	754,135	+1.10(+3.09%)
Jun 23, 2009	34.82	36.08	34.32	35.78	588,859	+1.10(+3.19%)
Jun 22, 2009	35.65	35.82	34.62	34.68	976,750	-1.65(-4.55%)
Jun 19, 2009	35.79	36.71	35.68	36.33	1,550,336	+0.93(+2.62%)
Jun 18, 2009	36.79	36.79	35.22	35.40	804,823	-1.48(-4.00%)
Jun 17, 2009	36.08	37.38	35.72	36.88	736,869	+0.70(+1.93%)
Jun 16, 2009	35.83	36.64	35.58	36.18	723,355	+0.92(+2.61%)
Jun 15, 2009	35.48	35.50	34.74	35.26	575,150	-0.70(-1.95%)
Jun 12, 2009	36.35	36.35	35.63	35.96	561,696	-1.08(-2.91%)
Jun 11, 2009	36.94	37.64	36.29	37.04	436,829	+0.02(+0.05%)
Jun 10, 2009	37.84	38.16	36.18	37.02	692,291	-0.40(-1.06%)
Jun 09, 2009	37.69	38.26	36.65	37.42	516,046	+0.23(+0.61%)
Jun 08, 2009	36.50	37.23	35.91	37.19	661,983	+0.02(+0.05%)
Jun 05, 2009	37.87	38.51	36.72	37.17	706,072	-1.78(-4.57%)
Jun 04, 2009	38.83	39.51	38.39	38.95	827,232	+0.51(+1.34%)
Jun 03, 2009	39.71	39.96	37.41	38.44	924,015	-1.84(-4.56%)
Jun 02, 2009	38.72	40.42	38.68	40.27	833,439	+1.37(+3.51%)

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.