Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	30.56	30.70	30.11	30.29	2,243,165	-0.53(-1.72%)
Aug 28, 2009	31.21	31.29	30.43	30.82	1,363,237	-0.24(-0.77%)
Aug 27, 2009	30.99	31.17	30.26	31.06	2,324,642	+0.07(+0.23%)
Aug 26, 2009	31.01	31.06	30.67	30.99	2,249,263	+0.08(+0.26%)
Aug 25, 2009	30.86	31.08	30.60	30.91	1,986,421	+0.30(+0.98%)
Aug 24, 2009	31.55	31.64	30.51	30.61	2,359,722	-0.76(-2.42%)
Aug 21, 2009	31.00	31.96	30.83	31.37	2,501,108	+0.64(+2.08%)
Aug 20, 2009	30.38	30.79	30.10	30.73	1,960,239	+0.38(+1.25%)
Aug 19, 2009	30.00	30.44	29.83	30.35	1,748,751	-0.09(-0.30%)
Aug 18, 2009	30.37	30.65	30.21	30.44	1,857,672	-0.43(-1.39%)
Aug 17, 2009	31.10	31.27	30.21	30.87	2,888,601	-1.20(-3.74%)
Aug 14, 2009	32.31	32.55	31.53	32.07	2,532,391	-0.49(-1.50%)
Aug 13, 2009	33.13	33.17	32.18	32.56	1,770,186	+0.04(+0.12%)
Aug 12, 2009	32.92	33.45	32.21	32.52	3,233,895	-0.57(-1.72%)
Aug 11, 2009	33.18	33.65	32.84	33.09	2,877,634	-0.47(-1.40%)
Aug 10, 2009	33.75	33.85	33.13	33.56	3,622,146	-1.53(-4.36%)
Aug 07, 2009	34.69	35.53	34.33	35.09	3,529,769	+1.03(+3.02%)
Aug 06, 2009	34.91	35.17	33.95	34.06	2,572,568	-0.48(-1.39%)
Aug 05, 2009	33.60	34.72	33.36	34.54	2,736,497	+1.09(+3.26%)
Aug 04, 2009	32.25	33.80	32.00	33.45	3,255,931	+1.18(+3.66%)
Aug 03, 2009	31.75	32.35	31.26	32.27	3,204,638	+0.99(+3.16%)
Jul 31, 2009	31.64	31.98	31.12	31.28	2,503,882	-0.32(-1.01%)
Jul 30, 2009	31.05	32.08	30.84	31.60	2,522,250	+0.91(+2.97%)
Jul 29, 2009	30.01	30.85	29.85	30.69	2,829,021	+0.19(+0.62%)
Jul 28, 2009	31.66	31.66	29.50	30.50	6,666,613	-2.37(-7.21%)
Jul 27, 2009	32.52	33.20	32.30	32.87	2,259,155	+0.52(+1.61%)
Jul 24, 2009	32.02	32.44	31.60	32.35	1,592,608	+0.19(+0.59%)
Jul 23, 2009	30.56	32.50	30.36	32.16	3,501,687	+1.64(+5.37%)
Jul 22, 2009	30.39	30.91	30.22	30.52	1,841,647	-0.28(-0.91%)
Jul 21, 2009	30.89	31.00	30.19	30.80	1,706,234	+0.02(+0.06%)
Jul 20, 2009	29.70	30.85	29.70	30.78	2,291,706	+1.21(+4.09%)
Jul 17, 2009	30.03	30.03	29.42	29.57	2,543,206	-0.66(-2.18%)
Jul 16, 2009	29.83	30.46	29.34	30.23	2,286,018	+0.28(+0.93%)
Jul 15, 2009	29.02	30.26	29.02	29.95	3,659,175	+0.82(+2.81%)
Jul 14, 2009	29.13	29.35	28.63	29.13	2,151,560	-0.09(-0.31%)
Jul 13, 2009	28.51	29.27	28.50	29.22	3,039,794	+0.86(+3.03%)
Jul 10, 2009	27.98	28.52	27.48	28.36	2,165,541	+0.29(+1.03%)
Jul 09, 2009	28.35	28.49	27.90	28.07	2,173,762	-0.07(-0.25%)
Jul 08, 2009	28.69	28.89	27.44	28.14	4,204,932	-0.51(-1.78%)
Jul 07, 2009	29.92	30.06	28.54	28.65	3,315,396	-1.27(-4.24%)
Jul 06, 2009	28.91	29.94	28.76	29.92	3,605,641	+1.01(+3.49%)
Jul 02, 2009	30.01	30.15	28.91	28.91	3,413,542	-1.45(-4.78%)
Jul 01, 2009	29.91	30.50	29.76	30.36	2,407,586	+0.58(+1.95%)
Jun 30, 2009	29.94	30.16	29.51	29.78	1,631,664	-0.13(-0.43%)
Jun 29, 2009	29.56	30.00	29.27	29.91	2,268,049	+0.27(+0.91%)
Jun 26, 2009	29.63	29.81	29.29	29.64	2,289,810	-0.01(-0.03%)
Jun 25, 2009	29.05	29.65	29.00	29.65	2,681,061	+0.44(+1.51%)
Jun 24, 2009	28.66	29.41	28.57	29.21	3,442,957	+0.81(+2.85%)
Jun 23, 2009	28.01	28.54	28.00	28.40	3,139,099	+0.40(+1.43%)
Jun 22, 2009	29.30	29.49	27.90	28.00	3,983,207	-1.62(-5.47%)
Jun 19, 2009	30.17	30.17	29.15	29.62	3,381,147	+0.23(+0.78%)
Jun 18, 2009	29.29	29.71	28.94	29.39	3,146,234	+0.21(+0.72%)
Jun 17, 2009	30.05	30.24	28.91	29.18	5,119,312	-1.60(-5.20%)
Jun 16, 2009	31.88	32.08	30.51	30.78	3,548,690	-1.03(-3.24%)
Jun 15, 2009	32.60	33.00	31.60	31.81	4,786,974	-2.30(-6.74%)
Jun 12, 2009	33.65	34.11	33.23	34.11	2,284,844	+0.31(+0.92%)
Jun 11, 2009	34.11	34.56	33.69	33.80	2,140,206	-0.41(-1.20%)
Jun 10, 2009	35.14	35.29	33.51	34.21	2,948,258	-0.56(-1.61%)
Jun 09, 2009	34.90	35.10	34.68	34.77	2,537,887	-0.07(-0.20%)
Jun 08, 2009	35.00	35.15	34.41	34.84	2,900,243	-0.15(-0.43%)
Jun 05, 2009	35.75	36.06	34.67	34.99	3,655,879	-0.40(-1.13%)
Jun 04, 2009	35.05	35.63	34.45	35.39	3,748,457	+0.61(+1.75%)
Jun 03, 2009	34.92	35.39	34.16	34.78	2,956,181	-0.23(-0.66%)
Jun 02, 2009	35.83	36.06	34.88	35.01	4,524,683	-0.95(-2.64%)

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.