Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	41.88	43.45	41.17	43.07	2,717,520	+2.24(+5.49%)
Aug 28, 2009	40.94	41.26	40.40	40.83	814,873	-0.01(-0.02%)
Aug 27, 2009	40.89	40.94	40.21	40.84	1,159,296	+0.20(+0.49%)
Aug 26, 2009	41.31	41.31	40.50	40.64	1,379,356	-0.60(-1.45%)
Aug 25, 2009	40.78	41.53	40.74	41.24	1,776,919	+0.58(+1.43%)
Aug 24, 2009	40.43	40.86	40.29	40.66	1,677,904	+0.62(+1.55%)
Aug 21, 2009	39.74	40.15	38.87	40.04	3,617,650	+2.04(+5.37%)
Aug 20, 2009	37.50	38.04	37.36	38.00	2,039,763	+0.41(+1.09%)
Aug 19, 2009	36.95	37.85	36.77	37.59	904,974	+0.30(+0.80%)
Aug 18, 2009	36.98	37.53	36.74	37.29	1,335,647	+0.89(+2.43%)
Aug 17, 2009	36.64	36.95	36.31	36.40	1,291,418	-0.40(-1.07%)
Aug 14, 2009	37.38	37.60	36.50	36.80	819,995	-0.50(-1.34%)
Aug 13, 2009	36.75	37.47	36.45	37.30	1,095,543	+0.49(+1.33%)
Aug 12, 2009	36.25	37.06	35.89	36.81	856,339	+0.77(+2.14%)
Aug 11, 2009	36.26	36.50	35.87	36.04	863,035	-0.33(-0.91%)
Aug 10, 2009	36.14	36.47	35.88	36.37	813,469	+0.20(+0.55%)
Aug 07, 2009	35.63	36.25	35.62	36.17	870,758	+0.76(+2.15%)
Aug 06, 2009	35.64	35.79	35.28	35.41	1,777,335	+0.01(+0.03%)
Aug 05, 2009	35.81	35.90	35.21	35.40	1,252,995	-0.54(-1.50%)
Aug 04, 2009	35.86	36.46	35.68	35.94	1,781,312	-0.09(-0.25%)
Aug 03, 2009	35.59	36.25	35.28	36.03	2,006,006	+0.76(+2.15%)
Jul 31, 2009	34.55	35.46	34.53	35.27	1,824,499	+0.69(+2.00%)
Jul 30, 2009	34.45	34.91	33.37	34.58	4,748,323	-0.93(-2.62%)
Jul 29, 2009	35.97	36.26	35.19	35.51	3,314,309	-0.50(-1.39%)
Jul 28, 2009	35.65	36.24	35.51	36.01	2,162,755	+0.33(+0.92%)
Jul 27, 2009	35.60	35.77	34.93	35.68	2,643,402	+0.48(+1.36%)
Jul 24, 2009	34.70	35.21	34.30	35.20	1,090	+0.57(+1.65%)
Jul 23, 2009	33.66	35.05	33.66	34.63	2,186,776	+0.98(+2.91%)
Jul 22, 2009	33.69	33.98	33.52	33.65	882,053	-0.20(-0.59%)
Jul 21, 2009	33.24	33.96	33.00	33.85	2,343,005	+0.75(+2.27%)
Jul 20, 2009	32.98	33.18	32.74	33.10	1,634,532	+0.31(+0.95%)
Jul 17, 2009	33.31	33.31	32.56	32.79	1,561,064	-0.44(-1.32%)
Jul 16, 2009	33.05	33.36	32.75	33.23	1,555,924	+0.18(+0.54%)
Jul 15, 2009	33.00	33.32	32.79	33.05	983,626	+0.28(+0.85%)
Jul 14, 2009	32.55	32.83	32.31	32.77	1,465,445	+0.17(+0.52%)
Jul 13, 2009	31.60	32.64	31.59	32.60	2,016,959	+0.96(+3.03%)
Jul 10, 2009	31.65	31.91	31.29	31.64	1,368,900	-0.01(-0.03%)
Jul 09, 2009	32.45	32.50	31.59	31.65	1,911,800	-0.71(-2.19%)
Jul 08, 2009	32.58	32.71	32.03	32.36	2,941,915	-0.09(-0.28%)
Jul 07, 2009	33.81	34.18	32.40	32.45	2,489,961	-1.59(-4.67%)
Jul 06, 2009	33.62	34.17	33.51	34.04	2,048,282	+0.54(+1.61%)
Jul 02, 2009	32.61	34.35	32.60	33.50	3,505,333	+0.54(+1.64%)
Jul 01, 2009	35.36	35.46	32.80	32.96	6,530,320	-2.18(-6.20%)
Jun 30, 2009	35.64	35.86	35.08	35.14	2,491,655	-0.48(-1.35%)
Jun 29, 2009	35.88	35.97	35.35	35.62	743,769	-0.06(-0.17%)
Jun 26, 2009	35.50	35.79	35.01	35.68	1,188,468	+0.24(+0.68%)
Jun 25, 2009	35.37	35.86	35.23	35.44	1,839,854	+0.99(+2.87%)
Jun 24, 2009	35.26	35.35	34.03	34.45	3,978,144	-0.95(-2.68%)
Jun 23, 2009	36.01	36.01	35.17	35.40	1,891,164	-0.59(-1.64%)
Jun 22, 2009	36.95	37.00	35.95	35.99	1,388,471	-1.38(-3.69%)
Jun 19, 2009	36.94	37.80	36.92	37.37	1,761,397	+0.63(+1.71%)
Jun 18, 2009	37.08	37.19	36.48	36.74	1,789,787	-0.36(-0.97%)
Jun 17, 2009	36.18	37.39	36.02	37.10	2,119,115	+0.81(+2.23%)
Jun 16, 2009	36.11	36.41	35.95	36.29	1,311,776	+0.19(+0.53%)
Jun 15, 2009	37.72	37.72	35.89	36.10	1,681,944	-1.74(-4.60%)
Jun 12, 2009	37.51	38.16	37.09	37.84	1,247,088	+0.21(+0.56%)
Jun 11, 2009	37.31	38.03	37.21	37.63	1,615,971	+0.44(+1.18%)
Jun 10, 2009	36.91	37.59	36.85	37.19	1,551,288	+0.39(+1.06%)
Jun 09, 2009	36.24	37.00	36.11	36.80	1,332,045	+0.88(+2.45%)
Jun 08, 2009	35.92	36.24	35.54	35.92	900,249	-0.26(-0.72%)
Jun 05, 2009	36.84	37.18	36.00	36.18	2,060,600	-0.57(-1.55%)
Jun 04, 2009	37.56	37.56	36.45	36.75	1,482,400	-0.67(-1.79%)
Jun 03, 2009	38.11	38.25	37.10	37.42	1,513,144	-0.78(-2.04%)
Jun 02, 2009	37.27	38.31	37.15	38.20	1,747,502	+0.77(+2.06%)

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.