Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.09	28.09	26.16	27.33	22,291	-1.17(-4.12%)
Aug 28, 2009	29.52	29.60	28.46	28.50	9,940	-1.10(-3.71%)
Aug 27, 2009	28.96	29.82	28.22	29.60	14,475	+0.39(+1.33%)
Aug 26, 2009	28.90	29.33	27.58	29.21	14,184	+0.00(+0.00%)
Aug 25, 2009	30.28	30.33	29.14	29.21	12,073	-1.20(-3.95%)
Aug 24, 2009	30.19	31.14	30.10	30.41	17,391	-0.13(-0.44%)
Aug 21, 2009	30.45	31.62	30.45	30.54	10,028	+0.43(+1.43%)
Aug 20, 2009	30.50	30.50	29.37	30.11	8,442	-0.47(-1.55%)
Aug 19, 2009	29.56	30.86	29.53	30.59	7,924	+1.11(+3.77%)
Aug 18, 2009	28.46	29.68	28.28	29.48	5,245	+0.58(+2.02%)
Aug 17, 2009	28.91	29.57	27.42	28.90	20,336	-0.77(-2.60%)
Aug 14, 2009	30.46	30.46	29.65	29.67	7,524	-0.73(-2.39%)
Aug 13, 2009	31.09	31.09	30.15	30.39	9,870	-0.70(-2.25%)
Aug 12, 2009	30.23	31.36	29.85	31.09	9,167	+0.63(+2.06%)
Aug 11, 2009	31.17	31.17	30.28	30.46	7,452	-0.45(-1.45%)
Aug 10, 2009	31.00	31.35	30.91	30.91	2,901	-0.29(-0.92%)
Aug 07, 2009	31.63	31.94	30.69	31.20	69,409	-0.56(-1.78%)
Aug 06, 2009	31.05	32.21	30.46	31.76	10,401	+0.91(+2.94%)
Aug 05, 2009	30.98	31.21	30.15	30.85	3,180	-0.25(-0.82%)
Aug 04, 2009	32.17	32.17	29.87	31.11	20,226	-1.15(-3.56%)
Aug 03, 2009	31.36	32.26	31.03	32.26	8,083	+1.34(+4.35%)
Jul 31, 2009	29.57	31.10	29.48	30.91	12,276	+1.14(+3.82%)
Jul 30, 2009	31.81	31.87	29.57	29.77	9,357	-1.36(-4.37%)
Jul 29, 2009	32.13	32.13	29.06	31.14	8,030	-1.00(-3.12%)
Jul 28, 2009	32.75	32.75	31.65	32.14	6,584	-0.56(-1.73%)
Jul 27, 2009	32.71	33.17	32.48	32.70	4,327	+0.10(+0.30%)
Jul 24, 2009	32.17	33.12	31.72	32.61	611	+0.77(+2.42%)
Jul 23, 2009	31.42	32.03	31.20	31.83	21,741	+0.70(+2.24%)
Jul 22, 2009	31.36	31.58	30.79	31.14	27,116	-0.30(-0.94%)
Jul 21, 2009	31.08	31.67	31.08	31.43	5,822	+0.42(+1.36%)
Jul 20, 2009	30.86	31.20	30.24	31.01	8,432	+0.20(+0.64%)
Jul 17, 2009	29.70	30.91	29.70	30.81	15,346	+1.12(+3.76%)
Jul 16, 2009	29.85	30.02	29.39	29.70	11,959	-0.18(-0.61%)
Jul 15, 2009	29.28	30.21	29.28	29.88	24,191	+0.29(+0.97%)
Jul 14, 2009	28.73	29.66	28.73	29.59	13,727	+0.41(+1.41%)
Jul 13, 2009	28.90	29.20	28.54	29.18	2,343	+0.11(+0.37%)
Jul 10, 2009	29.35	29.57	28.99	29.07	6,870	-0.04(-0.15%)
Jul 09, 2009	29.12	29.39	28.93	29.12	7,123	+0.43(+1.50%)
Jul 08, 2009	28.81	28.92	27.54	28.69	7,533	-0.04(-0.16%)
Jul 07, 2009	28.54	28.79	27.66	28.73	5,915	-0.27(-0.94%)
Jul 06, 2009	28.54	29.04	28.13	29.01	4,799	+0.55(+1.93%)
Jul 02, 2009	29.57	29.57	27.39	28.46	6,194	-1.61(-5.36%)
Jul 01, 2009	29.56	30.62	28.03	30.07	89,580	+0.50(+1.70%)
Jun 30, 2009	30.56	30.56	28.63	29.57	9,012	+0.02(+0.06%)
Jun 29, 2009	29.30	29.55	29.04	29.55	8,034	-0.02(-0.06%)
Jun 26, 2009	29.64	29.90	29.51	29.57	1,233	-0.36(-1.20%)
Jun 25, 2009	29.57	31.35	29.57	29.93	18,265	+0.38(+1.27%)
Jun 24, 2009	30.16	30.22	28.99	29.55	6,934	-0.11(-0.36%)
Jun 23, 2009	30.76	30.76	28.81	29.66	17,810	-1.35(-4.36%)
Jun 22, 2009	31.16	31.16	28.76	31.01	8,252	+0.28(+0.90%)
Jun 19, 2009	32.25	32.25	29.21	30.73	14,274	-1.52(-4.72%)
Jun 18, 2009	32.96	33.57	32.26	32.26	22,656	-0.94(-2.83%)
Jun 17, 2009	31.42	33.26	31.42	33.20	13,151	+0.49(+1.51%)
Jun 16, 2009	31.70	33.78	31.70	32.70	41,877	+1.08(+3.40%)
Jun 15, 2009	29.84	32.08	29.35	31.63	30,734	+1.44(+4.78%)
Jun 12, 2009	30.14	31.18	29.38	30.19	22,300	+0.22(+0.75%)
Jun 11, 2009	29.66	30.75	28.48	29.96	33,008	+0.18(+0.60%)
Jun 10, 2009	28.90	29.78	28.90	29.78	16,124	+0.90(+3.13%)
Jun 09, 2009	28.92	29.39	28.33	28.88	9,319	+0.12(+0.41%)
Jun 08, 2009	28.27	29.33	28.13	28.76	8,738	+0.53(+1.87%)
Jun 05, 2009	28.31	29.01	28.23	28.23	8,401	-0.90(-3.10%)
Jun 04, 2009	28.67	29.29	28.13	29.13	11,491	+0.69(+2.42%)
Jun 03, 2009	28.98	29.16	28.18	28.45	11,898	-0.99(-3.35%)
Jun 02, 2009	29.38	30.33	28.46	29.43	14,347	-0.06(-0.21%)

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.