Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.41	33.41	32.42	32.63	239,763	-0.86(-2.57%)
Aug 28, 2009	34.27	34.39	33.22	33.49	153,882	-0.59(-1.73%)
Aug 27, 2009	33.67	34.08	33.52	34.07	196,892	+0.23(+0.67%)
Aug 26, 2009	33.60	34.19	33.48	33.85	189,667	+0.15(+0.46%)
Aug 25, 2009	33.95	34.18	33.59	33.69	138,958	-0.02(-0.05%)
Aug 24, 2009	34.19	34.54	33.50	33.71	142,098	-0.40(-1.17%)
Aug 21, 2009	32.99	34.12	32.95	34.11	244,745	+1.18(+3.57%)
Aug 20, 2009	33.33	33.74	32.71	32.93	221,685	-0.39(-1.17%)
Aug 19, 2009	32.08	33.32	32.00	33.32	274,861	+0.86(+2.65%)
Aug 18, 2009	33.54	33.54	32.25	32.46	416,726	-1.47(-4.32%)
Aug 17, 2009	34.16	34.16	33.05	33.93	170,139	-0.62(-1.78%)
Aug 14, 2009	34.62	34.77	33.97	34.55	194,127	+0.11(+0.32%)
Aug 13, 2009	34.60	34.72	33.96	34.44	159,870	+0.44(+1.30%)
Aug 12, 2009	33.41	34.51	33.13	33.99	252,902	+0.01(+0.03%)
Aug 11, 2009	34.70	34.70	33.65	33.98	243,034	-0.68(-1.96%)
Aug 10, 2009	34.88	35.01	34.51	34.66	179,634	-0.49(-1.39%)
Aug 07, 2009	36.58	36.58	34.86	35.15	284,825	-0.72(-2.02%)
Aug 06, 2009	37.49	37.78	35.53	35.88	424,185	-0.62(-1.69%)
Aug 05, 2009	37.04	37.65	36.36	36.49	313,363	+0.04(+0.10%)
Aug 04, 2009	36.03	36.84	35.43	36.45	369,949	+0.52(+1.43%)
Aug 03, 2009	35.85	36.23	35.70	35.94	307,931	+0.12(+0.33%)
Jul 31, 2009	35.12	36.00	35.03	35.82	479,722	+0.45(+1.28%)
Jul 30, 2009	35.27	35.72	35.07	35.37	237,581	+0.34(+0.98%)
Jul 29, 2009	35.62	35.83	34.91	35.02	342,069	-0.79(-2.20%)
Jul 28, 2009	36.22	36.22	35.43	35.81	224,211	-0.24(-0.68%)
Jul 27, 2009	36.45	36.73	36.00	36.06	184,477	-0.69(-1.87%)
Jul 24, 2009	35.45	36.79	35.40	36.74	254	+1.38(+3.91%)
Jul 23, 2009	34.84	35.38	34.56	35.36	252,466	+0.41(+1.17%)
Jul 22, 2009	35.18	35.30	34.58	34.95	178,498	-0.27(-0.77%)
Jul 21, 2009	35.56	35.56	34.70	35.22	135,158	+0.12(+0.34%)
Jul 20, 2009	34.89	35.21	34.68	35.11	183,780	+0.22(+0.62%)
Jul 17, 2009	35.47	35.56	34.62	34.89	171,414	-0.50(-1.41%)
Jul 16, 2009	35.37	35.59	34.64	35.39	92,976	+0.04(+0.10%)
Jul 15, 2009	34.96	35.69	34.72	35.35	180,870	+0.76(+2.20%)
Jul 14, 2009	34.67	35.14	34.39	34.59	177,695	+0.03(+0.08%)
Jul 13, 2009	33.66	34.56	33.55	34.56	538,231	+1.57(+4.74%)
Jul 10, 2009	32.90	33.21	32.70	33.00	121,732	-0.33(-1.00%)
Jul 09, 2009	33.55	33.55	32.97	33.33	126,775	+0.05(+0.14%)
Jul 08, 2009	33.96	34.28	32.74	33.29	237,182	-0.54(-1.60%)
Jul 07, 2009	34.53	34.62	33.83	33.83	184,283	-0.70(-2.02%)
Jul 06, 2009	35.24	35.38	33.94	34.53	390,891	-1.39(-3.88%)
Jul 02, 2009	37.41	37.41	35.87	35.92	229,585	-1.85(-4.91%)
Jul 01, 2009	36.76	38.62	36.51	37.78	359,487	+1.30(+3.57%)
Jun 30, 2009	36.83	37.11	36.02	36.47	473,742	-0.30(-0.81%)
Jun 29, 2009	36.07	36.84	35.90	36.77	574,706	+1.10(+3.09%)
Jun 26, 2009	37.09	37.29	35.67	35.67	1,972,588	-1.77(-4.74%)
Jun 25, 2009	36.69	37.44	36.64	37.44	278,037	+1.37(+3.79%)
Jun 24, 2009	35.39	36.07	35.20	36.07	295,681	+0.90(+2.57%)
Jun 23, 2009	34.93	35.29	34.71	35.17	222,121	+0.39(+1.12%)
Jun 22, 2009	35.97	36.19	34.63	34.78	296,559	-1.50(-4.14%)
Jun 19, 2009	36.19	36.88	36.08	36.28	245,753	+0.29(+0.80%)
Jun 18, 2009	35.50	36.03	35.13	35.99	203,525	+0.71(+2.00%)
Jun 17, 2009	34.70	35.91	34.70	35.29	273,990	+0.59(+1.69%)
Jun 16, 2009	35.72	36.15	34.66	34.70	307,964	-1.03(-2.89%)
Jun 15, 2009	37.27	37.49	35.36	35.73	208,533	-1.78(-4.75%)
Jun 12, 2009	37.30	37.56	36.59	37.51	199,935	+0.37(+1.00%)
Jun 11, 2009	36.30	37.53	36.19	37.14	357,631	+0.84(+2.32%)
Jun 10, 2009	37.03	37.09	35.59	36.30	267,257	-0.37(-1.01%)
Jun 09, 2009	36.37	36.85	36.32	36.67	215,107	+0.61(+1.68%)
Jun 08, 2009	36.52	36.57	35.69	36.07	348,061	-0.49(-1.34%)
Jun 05, 2009	36.73	37.07	36.21	36.55	243,747	-0.17(-0.47%)
Jun 04, 2009	35.84	36.78	35.80	36.73	186,509	+0.92(+2.58%)
Jun 03, 2009	36.93	36.93	34.84	35.80	249,403	-1.31(-3.53%)
Jun 02, 2009	37.16	37.79	36.87	37.12	273,290	-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.