Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.77	36.94	34.83	35.52	323,520	-1.45(-3.91%)
Aug 28, 2009	38.03	38.27	36.79	36.96	241,827	-0.80(-2.13%)
Aug 27, 2009	37.42	37.82	36.52	37.77	179,679	+0.16(+0.43%)
Aug 26, 2009	39.74	39.86	37.36	37.61	399,553	-2.28(-5.73%)
Aug 25, 2009	39.01	40.23	38.85	39.89	301,584	+0.98(+2.51%)
Aug 24, 2009	38.82	39.36	38.51	38.92	482,120	+0.30(+0.78%)
Aug 21, 2009	37.98	38.93	37.77	38.62	402,147	+1.10(+2.94%)
Aug 20, 2009	37.00	38.18	36.87	37.51	230,424	+0.51(+1.39%)
Aug 19, 2009	38.03	38.03	36.44	37.00	326,702	-1.39(-3.63%)
Aug 18, 2009	36.66	39.03	36.62	38.39	573,630	+2.70(+7.55%)
Aug 17, 2009	35.99	36.49	35.42	35.70	267,720	-1.77(-4.73%)
Aug 14, 2009	38.78	38.78	36.28	37.47	428,152	-1.36(-3.50%)
Aug 13, 2009	35.88	39.21	35.82	38.83	858,804	+3.24(+9.11%)
Aug 12, 2009	34.00	36.04	33.65	35.59	227,354	+1.65(+4.87%)
Aug 11, 2009	34.51	34.51	33.45	33.94	156,478	-0.58(-1.69%)
Aug 10, 2009	34.81	35.08	34.26	34.52	149,014	-0.50(-1.42%)
Aug 07, 2009	33.33	35.98	33.26	35.01	523,013	+1.99(+6.01%)
Aug 06, 2009	32.51	33.61	32.44	33.03	396,742	+0.77(+2.39%)
Aug 05, 2009	32.03	32.29	31.60	32.26	188,409	+0.33(+1.05%)
Aug 04, 2009	31.68	32.37	31.42	31.93	161,853	-0.05(-0.16%)
Aug 03, 2009	30.56	32.04	30.52	31.98	258,139	+1.63(+5.36%)
Jul 31, 2009	30.83	31.05	29.52	30.35	316,491	-0.76(-2.45%)
Jul 30, 2009	31.17	31.67	30.97	31.11	151,511	+0.18(+0.58%)
Jul 29, 2009	31.51	31.51	30.50	30.93	119,683	-0.73(-2.30%)
Jul 28, 2009	32.56	32.56	30.92	31.66	146,832	+0.09(+0.27%)
Jul 27, 2009	32.28	32.59	31.45	31.57	153,478	-0.68(-2.12%)
Jul 24, 2009	30.66	32.76	30.38	32.26	470,350	+1.27(+4.11%)
Jul 23, 2009	30.95	31.54	30.11	30.98	278,010	+0.91(+3.02%)
Jul 22, 2009	31.07	31.57	29.98	30.08	305,548	-0.86(-2.79%)
Jul 21, 2009	31.67	32.26	30.51	30.94	219,527	-0.22(-0.71%)
Jul 20, 2009	30.59	31.63	29.99	31.16	467,404	+1.26(+4.21%)
Jul 17, 2009	30.03	30.26	29.75	29.91	218,837	-0.03(-0.11%)
Jul 16, 2009	29.26	30.14	28.84	29.94	266,967	+0.56(+1.92%)
Jul 15, 2009	29.08	29.50	28.86	29.38	218,359	+0.65(+2.26%)
Jul 14, 2009	28.01	28.84	27.43	28.72	216,528	+0.71(+2.54%)
Jul 13, 2009	27.26	28.10	27.20	28.01	229,761	+0.41(+1.49%)
Jul 10, 2009	27.28	27.62	26.75	27.60	253,502	+0.16(+0.59%)
Jul 09, 2009	27.80	28.13	27.24	27.44	248,736	-0.09(-0.34%)
Jul 08, 2009	28.39	28.40	26.95	27.54	365,355	-0.45(-1.59%)
Jul 07, 2009	28.98	29.11	27.71	27.98	445,148	-0.74(-2.59%)
Jul 06, 2009	30.57	30.57	28.25	28.72	617,271	-2.21(-7.14%)
Jul 02, 2009	30.74	31.36	29.97	30.93	558,803	-0.23(-0.74%)
Jul 01, 2009	30.65	33.12	30.30	31.16	1,294,414	+2.84(+10.03%)
Jun 30, 2009	28.15	28.90	27.46	28.32	570,330	+0.34(+1.22%)
Jun 29, 2009	29.08	29.49	27.98	27.98	829,233	-0.96(-3.31%)
Jun 26, 2009	28.84	29.04	27.81	28.94	444,689	+1.03(+3.68%)
Jun 25, 2009	26.61	28.01	26.12	27.91	369,942	+1.70(+6.50%)
Jun 24, 2009	26.19	27.08	25.93	26.21	250,657	+0.16(+0.62%)
Jun 23, 2009	26.94	26.94	25.42	26.05	278,037	-0.78(-2.90%)
Jun 22, 2009	26.50	28.11	25.69	26.83	458,772	+0.21(+0.77%)
Jun 19, 2009	26.96	27.57	26.38	26.62	325,263	-0.03(-0.10%)
Jun 18, 2009	27.21	27.21	26.24	26.65	351,883	-0.63(-2.32%)
Jun 17, 2009	27.67	27.92	26.28	27.28	408,077	-0.47(-1.70%)
Jun 16, 2009	29.32	29.32	27.69	27.75	348,072	-0.98(-3.42%)
Jun 15, 2009	28.98	29.37	28.43	28.73	302,536	-1.19(-3.97%)
Jun 12, 2009	30.17	30.34	28.86	29.92	286,981	-0.39(-1.30%)
Jun 11, 2009	30.96	30.96	30.12	30.32	289,714	+0.17(+0.57%)
Jun 10, 2009	30.84	31.71	29.28	30.15	363,397	-0.35(-1.15%)
Jun 09, 2009	29.13	31.02	29.13	30.50	373,059	+1.60(+5.54%)
Jun 08, 2009	28.78	29.21	28.24	28.90	192,507	-0.62(-2.09%)
Jun 05, 2009	29.41	30.26	29.05	29.51	324,312	+0.41(+1.41%)
Jun 04, 2009	28.09	29.15	27.92	29.10	347,331	+1.05(+3.75%)
Jun 03, 2009	29.85	29.96	27.85	28.05	318,129	-2.16(-7.14%)
Jun 02, 2009	28.78	30.36	28.50	30.21	434,505	+1.20(+4.13%)

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.