Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.35	33.35	32.36	32.57	240,172	-0.86(-2.57%)
Aug 28, 2009	34.22	34.33	33.16	33.43	154,144	-0.59(-1.73%)
Aug 27, 2009	33.61	34.03	33.47	34.02	197,227	+0.23(+0.67%)
Aug 26, 2009	33.54	34.13	33.42	33.79	189,990	+0.15(+0.46%)
Aug 25, 2009	33.89	34.13	33.53	33.64	139,195	-0.02(-0.05%)
Aug 24, 2009	34.13	34.48	33.45	33.66	142,340	-0.40(-1.17%)
Aug 21, 2009	32.93	34.06	32.90	34.05	245,161	+1.17(+3.57%)
Aug 20, 2009	33.28	33.68	32.65	32.88	222,063	-0.39(-1.17%)
Aug 19, 2009	32.02	33.27	31.95	33.27	275,329	+0.86(+2.65%)
Aug 18, 2009	33.48	33.48	32.19	32.41	417,435	-1.46(-4.32%)
Aug 17, 2009	34.10	34.10	33.00	33.87	170,429	-0.61(-1.78%)
Aug 14, 2009	34.56	34.71	33.91	34.49	194,458	+0.11(+0.32%)
Aug 13, 2009	34.54	34.66	33.90	34.38	160,142	+0.44(+1.30%)
Aug 12, 2009	33.36	34.45	33.08	33.94	253,333	+0.01(+0.03%)
Aug 11, 2009	34.64	34.64	33.60	33.93	243,448	-0.68(-1.96%)
Aug 10, 2009	34.82	34.95	34.45	34.60	179,940	-0.49(-1.39%)
Aug 07, 2009	36.52	36.52	34.80	35.09	285,310	-0.72(-2.02%)
Aug 06, 2009	37.42	37.71	35.47	35.81	424,907	-0.61(-1.69%)
Aug 05, 2009	36.98	37.58	36.30	36.43	313,897	+0.04(+0.10%)
Aug 04, 2009	35.97	36.78	35.37	36.39	370,579	+0.51(+1.43%)
Aug 03, 2009	35.79	36.17	35.64	35.88	308,455	+0.12(+0.33%)
Jul 31, 2009	35.06	35.94	34.97	35.76	480,539	+0.45(+1.28%)
Jul 30, 2009	35.21	35.66	35.01	35.31	237,985	+0.34(+0.98%)
Jul 29, 2009	35.56	35.77	34.85	34.97	342,651	-0.79(-2.20%)
Jul 28, 2009	36.16	36.16	35.37	35.75	224,593	-0.24(-0.68%)
Jul 27, 2009	36.38	36.66	35.94	36.00	184,791	-0.69(-1.87%)
Jul 24, 2009	35.39	36.73	35.34	36.68	254	+1.38(+3.92%)
Jul 23, 2009	34.78	35.32	34.50	35.30	252,896	+0.41(+1.16%)
Jul 22, 2009	35.12	35.24	34.52	34.89	178,802	-0.27(-0.77%)
Jul 21, 2009	35.50	35.50	34.64	35.16	135,388	+0.12(+0.33%)
Jul 20, 2009	34.83	35.15	34.62	35.05	184,093	+0.22(+0.62%)
Jul 17, 2009	35.41	35.50	34.56	34.83	171,706	-0.50(-1.41%)
Jul 16, 2009	35.31	35.53	34.58	35.33	93,134	+0.04(+0.10%)
Jul 15, 2009	34.90	35.62	34.66	35.29	181,178	+0.76(+2.20%)
Jul 14, 2009	34.61	35.08	34.33	34.53	177,997	+0.03(+0.08%)
Jul 13, 2009	33.60	34.50	33.49	34.50	539,147	+1.56(+4.74%)
Jul 10, 2009	32.84	33.15	32.64	32.94	121,939	-0.33(-1.00%)
Jul 09, 2009	33.49	33.49	32.91	33.28	126,991	+0.05(+0.14%)
Jul 08, 2009	33.90	34.22	32.68	33.23	237,586	-0.54(-1.60%)
Jul 07, 2009	34.47	34.56	33.77	33.77	184,597	-0.70(-2.02%)
Jul 06, 2009	35.18	35.32	33.88	34.47	391,557	-1.39(-3.88%)
Jul 02, 2009	37.35	37.35	35.81	35.86	229,976	-1.85(-4.91%)
Jul 01, 2009	36.70	38.55	36.45	37.71	360,099	+1.30(+3.57%)
Jun 30, 2009	36.76	37.04	35.96	36.41	474,548	-0.30(-0.81%)
Jun 29, 2009	36.00	36.78	35.84	36.71	575,685	+1.10(+3.09%)
Jun 26, 2009	37.02	37.22	35.61	35.61	1,975,947	-1.77(-4.74%)
Jun 25, 2009	36.63	37.38	36.58	37.38	278,510	+1.36(+3.79%)
Jun 24, 2009	35.33	36.01	35.14	36.01	296,184	+0.90(+2.57%)
Jun 23, 2009	34.88	35.23	34.65	35.11	222,499	+0.39(+1.12%)
Jun 22, 2009	35.91	36.13	34.57	34.72	297,064	-1.50(-4.14%)
Jun 19, 2009	36.13	36.82	36.02	36.22	246,171	+0.29(+0.80%)
Jun 18, 2009	35.44	35.97	35.07	35.93	203,871	+0.70(+2.00%)
Jun 17, 2009	34.64	35.85	34.64	35.23	274,456	+0.59(+1.69%)
Jun 16, 2009	35.66	36.09	34.60	34.64	308,488	-1.03(-2.89%)
Jun 15, 2009	37.21	37.43	35.30	35.67	208,889	-1.78(-4.75%)
Jun 12, 2009	37.24	37.49	36.53	37.45	200,275	+0.37(+1.00%)
Jun 11, 2009	36.24	37.47	36.13	37.08	358,240	+0.84(+2.32%)
Jun 10, 2009	36.97	37.02	35.53	36.24	267,712	-0.37(-1.01%)
Jun 09, 2009	36.31	36.79	36.26	36.61	215,474	+0.61(+1.68%)
Jun 08, 2009	36.46	36.51	35.63	36.00	348,654	-0.49(-1.34%)
Jun 05, 2009	36.66	37.01	36.15	36.49	244,162	-0.17(-0.47%)
Jun 04, 2009	35.78	36.72	35.74	36.66	186,826	+0.92(+2.58%)
Jun 03, 2009	36.87	36.87	34.78	35.74	249,828	-1.31(-3.53%)
Jun 02, 2009	37.10	37.73	36.81	37.05	273,755	-0.39(-1.04%)

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.