Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	34.68	34.97	34.58	34.96	1,103,249	+0.25(+0.71%)
Aug 28, 2009	34.70	35.08	34.57	34.71	1,198,055	-0.01(-0.04%)
Aug 27, 2009	34.57	34.81	34.33	34.73	1,005,022	+0.01(+0.04%)
Aug 26, 2009	35.20	35.25	34.60	34.71	1,473,902	-0.38(-1.09%)
Aug 25, 2009	35.63	35.76	35.00	35.09	1,590,928	-0.46(-1.30%)
Aug 24, 2009	36.32	36.51	35.34	35.56	1,530,986	-0.63(-1.74%)
Aug 21, 2009	36.08	37.03	35.82	36.18	3,821,384	+1.48(+4.28%)
Aug 20, 2009	34.10	34.74	34.10	34.70	2,068,830	+0.68(+2.01%)
Aug 19, 2009	33.52	34.06	33.48	34.02	1,436,247	+0.35(+1.03%)
Aug 18, 2009	33.99	34.12	33.51	33.67	2,045,532	-1.05(-3.02%)
Aug 17, 2009	34.63	34.78	33.87	34.72	1,426,527	-0.02(-0.06%)
Aug 14, 2009	34.91	35.11	34.57	34.74	2,096,364	-0.09(-0.27%)
Aug 13, 2009	34.40	34.84	34.27	34.83	1,036,591	+0.37(+1.07%)
Aug 12, 2009	34.38	34.71	34.21	34.47	961,413	+0.08(+0.23%)
Aug 11, 2009	34.34	34.54	34.11	34.38	1,394,140	+0.18(+0.52%)
Aug 10, 2009	33.59	34.21	33.41	34.21	1,091,052	+0.55(+1.64%)
Aug 07, 2009	33.05	33.72	33.03	33.65	1,564,674	+0.74(+2.24%)
Aug 06, 2009	32.86	33.19	32.86	32.92	848,494	+0.05(+0.16%)
Aug 05, 2009	33.04	33.15	32.60	32.86	929,126	-0.11(-0.32%)
Aug 04, 2009	33.22	33.59	32.89	32.97	1,520,126	-0.27(-0.82%)
Aug 03, 2009	33.49	33.49	32.84	33.24	2,457,153	+0.01(+0.02%)
Jul 31, 2009	33.42	33.78	33.22	33.24	1,296,900	-0.15(-0.44%)
Jul 30, 2009	33.78	33.92	33.30	33.38	1,647,583	-0.20(-0.59%)
Jul 29, 2009	33.49	33.66	33.32	33.58	1,072,359	-0.04(-0.12%)
Jul 28, 2009	33.40	33.66	33.27	33.62	1,205,655	+0.21(+0.64%)
Jul 27, 2009	33.59	33.61	33.22	33.41	657,868	-0.20(-0.59%)
Jul 24, 2009	33.28	33.65	33.26	33.61	1,338,458	+0.26(+0.78%)
Jul 23, 2009	33.08	33.44	33.08	33.35	2,548,073	+0.28(+0.84%)
Jul 22, 2009	32.97	33.20	32.90	33.07	1,237,397	-0.09(-0.26%)
Jul 21, 2009	33.10	33.22	32.79	33.16	995,123	+0.22(+0.67%)
Jul 20, 2009	32.87	33.02	32.43	32.94	1,013,239	+0.24(+0.73%)
Jul 17, 2009	32.92	32.92	32.37	32.70	1,595,056	-0.34(-1.03%)
Jul 16, 2009	33.10	33.22	32.80	33.04	1,022,330	-0.08(-0.24%)
Jul 15, 2009	32.66	33.13	32.49	33.12	2,173,848	+0.65(+2.01%)
Jul 14, 2009	32.37	32.46	32.05	32.46	1,117,377	+0.19(+0.60%)
Jul 13, 2009	31.95	32.30	31.89	32.27	1,154,766	+0.35(+1.10%)
Jul 10, 2009	31.69	32.13	31.69	31.92	1,208,711	+0.12(+0.38%)
Jul 09, 2009	32.22	32.36	31.71	31.80	1,602,094	-0.39(-1.22%)
Jul 08, 2009	32.26	32.35	31.93	32.19	1,647,968	+0.15(+0.48%)
Jul 07, 2009	32.39	32.58	31.98	32.04	1,654,501	-0.43(-1.31%)
Jul 06, 2009	31.89	32.46	31.70	32.46	1,310,303	+0.44(+1.37%)
Jul 02, 2009	32.32	32.32	31.84	32.03	1,640,640	-0.51(-1.57%)
Jul 01, 2009	32.39	32.80	32.16	32.54	2,054,273	+0.21(+0.66%)
Jun 30, 2009	32.48	32.48	31.95	32.33	2,238,292	-0.13(-0.39%)
Jun 29, 2009	32.01	32.50	31.98	32.45	963,124	+0.31(+0.97%)
Jun 26, 2009	32.29	32.35	31.89	32.14	1,945,428	-0.16(-0.49%)
Jun 25, 2009	31.93	32.33	31.89	32.30	1,457,083	+0.13(+0.41%)
Jun 24, 2009	31.97	32.35	31.87	32.17	1,938,020	+0.32(+1.00%)
Jun 23, 2009	31.68	31.96	31.55	31.85	2,168,216	+0.23(+0.71%)
Jun 22, 2009	31.39	31.72	31.22	31.62	1,997,975	+0.09(+0.27%)
Jun 19, 2009	31.78	31.82	31.34	31.53	2,902,215	-0.26(-0.81%)
Jun 18, 2009	31.75	32.34	31.08	31.79	8,351,421	+2.80(+9.67%)
Jun 17, 2009	28.63	29.21	28.63	28.99	1,775,468	+0.37(+1.28%)
Jun 16, 2009	29.12	29.12	28.59	28.63	1,351,740	-0.25(-0.87%)
Jun 15, 2009	29.16	29.16	28.74	28.88	1,588,169	-0.42(-1.43%)
Jun 12, 2009	29.08	29.37	28.94	29.30	1,487,197	+0.21(+0.73%)
Jun 11, 2009	28.74	29.46	28.61	29.08	1,206,258	+0.35(+1.20%)
Jun 10, 2009	29.27	29.27	28.37	28.74	1,027,260	-0.33(-1.12%)
Jun 09, 2009	29.21	29.28	28.90	29.06	1,159,302	-0.02(-0.07%)
Jun 08, 2009	28.78	29.25	28.69	29.08	1,560,353	+0.21(+0.74%)
Jun 05, 2009	28.89	29.12	28.62	28.87	2,097,067	+0.31(+1.07%)
Jun 04, 2009	28.55	28.74	28.39	28.57	1,131,003	-0.03(-0.09%)
Jun 03, 2009	28.05	28.85	28.02	28.59	1,803,421	+0.44(+1.56%)
Jun 02, 2009	27.50	28.33	27.44	28.15	1,608,449	+0.72(+2.61%)

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.