Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	31.43	31.84	31.01	31.78	767,885	-0.10(-0.30%)
Aug 28, 2009	31.83	32.05	31.31	31.88	740,966	+0.26(+0.83%)
Aug 27, 2009	31.69	31.90	31.08	31.62	578,761	-0.27(-0.85%)
Aug 26, 2009	31.84	32.22	31.54	31.89	551,214	-0.13(-0.39%)
Aug 25, 2009	31.88	32.55	31.70	32.02	668,960	+0.28(+0.89%)
Aug 24, 2009	32.69	32.90	31.55	31.74	649,714	-0.91(-2.79%)
Aug 21, 2009	32.38	33.08	32.27	32.65	714,479	+0.60(+1.87%)
Aug 20, 2009	31.30	32.05	31.22	32.05	553,325	+0.84(+2.70%)
Aug 19, 2009	30.85	31.70	30.69	31.20	475,211	-0.28(-0.89%)
Aug 18, 2009	30.65	31.65	30.57	31.48	666,525	+1.06(+3.47%)
Aug 17, 2009	30.87	31.15	30.29	30.43	1,060,615	-1.30(-4.10%)
Aug 14, 2009	32.00	32.00	31.37	31.73	680,636	-0.19(-0.61%)
Aug 13, 2009	32.08	32.21	31.39	31.92	701,752	+0.26(+0.83%)
Aug 12, 2009	31.45	32.16	31.40	31.66	1,021,001	+0.31(+0.99%)
Aug 11, 2009	32.07	32.21	31.15	31.35	961,653	-1.12(-3.46%)
Aug 10, 2009	32.39	32.97	32.25	32.47	738,833	-0.15(-0.45%)
Aug 07, 2009	31.43	32.98	31.23	32.62	1,261,823	+1.48(+4.76%)
Aug 06, 2009	31.16	32.70	30.74	31.13	1,355,930	-0.02(-0.06%)
Aug 05, 2009	29.74	31.17	29.67	31.15	1,437,950	+1.59(+5.38%)
Aug 04, 2009	28.60	29.99	27.88	29.56	1,597,451	+1.22(+4.31%)
Aug 03, 2009	27.61	28.56	27.57	28.34	1,120,321	+1.06(+3.87%)
Jul 31, 2009	26.74	27.40	26.47	27.29	805,418	+0.64(+2.40%)
Jul 30, 2009	26.62	27.02	26.53	26.65	906,586	+0.31(+1.18%)
Jul 29, 2009	27.05	27.08	26.23	26.34	604,091	-0.83(-3.07%)
Jul 28, 2009	26.82	27.23	26.65	27.17	624,929	+0.18(+0.68%)
Jul 27, 2009	26.73	27.00	26.60	26.99	617,534	+0.14(+0.51%)
Jul 24, 2009	26.97	27.17	26.61	26.85	465,954	-0.24(-0.89%)
Jul 23, 2009	25.80	27.19	25.80	27.09	1,161,808	+1.11(+4.29%)
Jul 22, 2009	25.45	26.16	25.45	25.98	525,255	+0.21(+0.83%)
Jul 21, 2009	25.73	25.89	25.06	25.77	441,892	+0.09(+0.34%)
Jul 20, 2009	25.14	25.70	25.09	25.68	685,751	+0.71(+2.83%)
Jul 17, 2009	24.99	25.48	24.92	24.97	705,874	-0.07(-0.27%)
Jul 16, 2009	24.74	25.15	24.26	25.04	558,611	+0.20(+0.82%)
Jul 15, 2009	23.94	24.85	23.94	24.84	1,065,838	+1.03(+4.31%)
Jul 14, 2009	22.69	23.90	22.69	23.81	665,008	+1.05(+4.60%)
Jul 13, 2009	21.93	22.93	21.69	22.76	1,500,809	+0.82(+3.75%)
Jul 10, 2009	22.10	22.17	21.45	21.94	782,974	-0.34(-1.52%)
Jul 09, 2009	22.85	22.85	22.14	22.28	690,511	-0.24(-1.08%)
Jul 08, 2009	23.39	23.39	21.86	22.52	1,141,897	-0.44(-1.90%)
Jul 07, 2009	24.05	24.16	22.87	22.96	946,726	-1.18(-4.90%)
Jul 06, 2009	23.76	24.14	23.28	24.14	1,121,286	+0.28(+1.18%)
Jul 02, 2009	24.65	25.12	23.86	23.86	991,777	-1.43(-5.67%)
Jul 01, 2009	25.87	25.94	25.22	25.29	525,357	-0.38(-1.47%)
Jun 30, 2009	26.32	26.42	25.19	25.67	773,751	-0.76(-2.86%)
Jun 29, 2009	25.64	26.48	25.58	26.42	627,068	+0.66(+2.56%)
Jun 26, 2009	25.75	25.97	25.45	25.77	905,359	+0.06(+0.23%)
Jun 25, 2009	24.86	25.71	24.79	25.71	764,476	+1.06(+4.28%)
Jun 24, 2009	24.68	25.19	24.30	24.65	737,476	+0.34(+1.39%)
Jun 23, 2009	24.33	24.60	23.97	24.31	959,754	+0.33(+1.37%)
Jun 22, 2009	25.09	25.09	23.83	23.98	1,337,391	-1.17(-4.66%)
Jun 19, 2009	24.73	25.21	24.52	25.16	920,176	+0.54(+2.20%)
Jun 18, 2009	24.62	24.74	24.15	24.61	892,912	+0.21(+0.87%)
Jun 17, 2009	24.77	24.89	24.07	24.40	906,231	-0.27(-1.10%)
Jun 16, 2009	25.42	25.56	24.48	24.67	650,110	-0.32(-1.28%)
Jun 15, 2009	25.40	25.55	24.82	24.99	1,305,166	-0.47(-1.83%)
Jun 12, 2009	25.30	25.47	24.60	25.46	743,243	+0.12(+0.46%)
Jun 11, 2009	24.99	25.75	24.99	25.34	649,947	+0.20(+0.81%)
Jun 10, 2009	26.04	26.05	24.71	25.14	804,573	-0.47(-1.82%)
Jun 09, 2009	25.32	25.75	25.14	25.60	464,156	+0.55(+2.21%)
Jun 08, 2009	25.23	25.31	24.75	25.05	618,960	-0.63(-2.45%)
Jun 05, 2009	25.78	26.23	25.31	25.68	926,327	+0.08(+0.30%)
Jun 04, 2009	25.41	25.70	25.05	25.60	1,185,921	+0.21(+0.84%)
Jun 03, 2009	26.02	26.02	25.07	25.39	924,247	-0.83(-3.18%)
Jun 02, 2009	25.58	26.60	25.11	26.22	1,002,180	+0.58(+2.27%)

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.