Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.62	33.30	32.62	33.24	552,351	-0.23(-0.68%)
Aug 28, 2009	33.26	33.62	32.56	33.46	659,562	+0.50(+1.52%)
Aug 27, 2009	32.61	33.14	31.86	32.96	601,848	+0.33(+1.00%)
Aug 26, 2009	32.52	32.91	32.25	32.63	518,917	-0.13(-0.41%)
Aug 25, 2009	33.09	33.40	32.35	32.77	705,193	+0.05(+0.15%)
Aug 24, 2009	33.16	33.60	32.65	32.72	766,028	-0.37(-1.11%)
Aug 21, 2009	33.14	33.60	32.84	33.08	870,171	+0.33(+1.00%)
Aug 20, 2009	32.57	32.96	32.38	32.76	655,610	+0.03(+0.08%)
Aug 19, 2009	32.33	33.07	31.89	32.73	870,380	+0.42(+1.30%)
Aug 18, 2009	32.51	33.01	32.13	32.31	660,454	-0.37(-1.13%)
Aug 17, 2009	32.85	33.20	32.05	32.68	639,504	-1.00(-2.96%)
Aug 14, 2009	34.33	34.55	33.18	33.68	553,167	-1.06(-3.04%)
Aug 13, 2009	35.61	35.69	34.34	34.73	560,991	+0.27(+0.78%)
Aug 12, 2009	34.08	35.34	33.86	34.47	528,466	+0.11(+0.32%)
Aug 11, 2009	34.79	34.79	33.87	34.36	363,824	-0.54(-1.54%)
Aug 10, 2009	35.02	35.39	34.50	34.89	363,225	-0.36(-1.02%)
Aug 07, 2009	35.98	35.99	35.05	35.25	414,258	-0.23(-0.64%)
Aug 06, 2009	35.50	35.82	34.62	35.48	526,908	+0.27(+0.76%)
Aug 05, 2009	35.47	35.67	34.61	35.21	399,508	-0.39(-1.11%)
Aug 04, 2009	35.45	36.09	35.02	35.61	423,992	+0.14(+0.40%)
Aug 03, 2009	34.77	35.60	34.65	35.46	917,096	+1.06(+3.07%)
Jul 31, 2009	32.86	34.53	32.67	34.41	920,581	+1.24(+3.74%)
Jul 30, 2009	33.45	33.75	33.05	33.17	486,525	+0.50(+1.54%)
Jul 29, 2009	33.88	33.88	32.52	32.67	852,626	-1.62(-4.72%)
Jul 28, 2009	34.71	34.77	33.41	34.28	611,942	-0.90(-2.55%)
Jul 27, 2009	35.25	35.46	34.79	35.18	496,025	+0.18(+0.53%)
Jul 24, 2009	35.14	35.51	34.59	34.99	409,316	-0.05(-0.14%)
Jul 23, 2009	34.76	35.53	34.47	35.04	627,936	+0.13(+0.36%)
Jul 22, 2009	34.44	35.20	34.14	34.92	901,447	+0.19(+0.55%)
Jul 21, 2009	35.15	35.42	33.65	34.73	774,941	-0.20(-0.58%)
Jul 20, 2009	34.70	35.27	34.25	34.93	791,715	+0.86(+2.53%)
Jul 17, 2009	33.59	34.42	33.55	34.06	790,961	+0.07(+0.20%)
Jul 16, 2009	34.08	34.25	33.31	34.00	765,301	+0.07(+0.20%)
Jul 15, 2009	33.93	34.59	33.73	33.93	961,548	+0.81(+2.45%)
Jul 14, 2009	33.19	33.60	32.78	33.12	740,602	+0.18(+0.56%)
Jul 13, 2009	31.98	33.02	31.28	32.93	806,840	+0.28(+0.87%)
Jul 10, 2009	32.23	32.90	31.90	32.65	614,883	+0.40(+1.25%)
Jul 09, 2009	32.88	33.31	32.17	32.25	734,391	-0.18(-0.54%)
Jul 08, 2009	32.88	33.34	31.79	32.42	1,005,458	-0.40(-1.22%)
Jul 07, 2009	32.94	33.75	32.60	32.83	696,695	+0.13(+0.38%)
Jul 06, 2009	34.20	34.31	32.45	32.70	1,148,140	-2.08(-5.97%)
Jul 02, 2009	35.05	35.14	34.39	34.78	529,655	-0.76(-2.14%)
Jul 01, 2009	35.31	36.02	35.30	35.54	755,694	+0.62(+1.77%)
Jun 30, 2009	35.91	36.16	34.53	34.92	847,077	-1.01(-2.80%)
Jun 29, 2009	35.92	36.13	35.03	35.92	1,406,524	+0.75(+2.14%)
Jun 26, 2009	38.48	38.66	35.10	35.17	6,495,005	-3.29(-8.54%)
Jun 25, 2009	36.74	38.47	36.22	38.46	839,790	+1.89(+5.17%)
Jun 24, 2009	35.88	36.89	35.81	36.57	760,672	+1.10(+3.09%)
Jun 23, 2009	34.52	35.77	34.03	35.47	593,964	+1.10(+3.19%)
Jun 22, 2009	35.34	35.51	34.32	34.38	985,216	-1.64(-4.55%)
Jun 19, 2009	35.48	36.39	35.37	36.02	1,563,774	+0.92(+2.62%)
Jun 18, 2009	36.48	36.48	34.92	35.10	811,799	-1.46(-4.00%)
Jun 17, 2009	35.77	37.06	35.41	36.56	743,256	+0.69(+1.93%)
Jun 16, 2009	35.52	36.33	35.27	35.87	729,625	+0.91(+2.61%)
Jun 15, 2009	35.17	35.20	34.44	34.95	580,135	-0.69(-1.95%)
Jun 12, 2009	36.04	36.04	35.32	35.65	566,565	-1.07(-2.91%)
Jun 11, 2009	36.63	37.32	35.97	36.72	440,615	+0.02(+0.05%)
Jun 10, 2009	37.51	37.83	35.87	36.70	698,291	-0.39(-1.06%)
Jun 09, 2009	37.36	37.93	36.33	37.09	520,519	+0.23(+0.61%)
Jun 08, 2009	36.18	36.91	35.60	36.87	667,720	+0.02(+0.05%)
Jun 05, 2009	37.55	38.18	36.40	36.85	712,193	-1.76(-4.57%)
Jun 04, 2009	38.50	39.17	38.06	38.62	834,402	+0.51(+1.34%)
Jun 03, 2009	39.37	39.62	37.09	38.11	932,024	-1.82(-4.56%)
Jun 02, 2009	38.39	40.07	38.35	39.93	840,663	+1.35(+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.