Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.38	33.99	33.25	33.83	1,873,138	-0.75(-2.16%)
Aug 28, 2009	34.47	34.93	34.02	34.58	1,739,396	+0.41(+1.21%)
Aug 27, 2009	33.49	34.41	32.71	34.17	1,755,300	+0.73(+2.19%)
Aug 26, 2009	33.32	33.50	32.84	33.43	1,204,918	-0.11(-0.31%)
Aug 25, 2009	33.89	34.08	33.27	33.54	1,999,135	+1.04(+3.20%)
Aug 24, 2009	32.51	33.36	32.39	32.50	2,012,675	-0.55(-1.65%)
Aug 21, 2009	33.06	33.68	32.78	33.05	2,035,025	+1.04(+3.25%)
Aug 20, 2009	31.59	32.49	31.59	32.01	1,603,458	+0.27(+0.86%)
Aug 19, 2009	31.38	32.03	31.22	31.74	2,269,839	-0.13(-0.41%)
Aug 18, 2009	32.22	32.54	31.61	31.87	2,269,943	+0.25(+0.81%)
Aug 17, 2009	31.75	32.09	31.26	31.61	2,299,818	-1.64(-4.92%)
Aug 14, 2009	33.93	34.15	32.90	33.25	1,763,929	-0.23(-0.68%)
Aug 13, 2009	32.97	33.68	32.77	33.48	2,295,149	+1.89(+5.99%)
Aug 12, 2009	31.60	32.23	31.34	31.59	1,331,937	+0.29(+0.93%)
Aug 11, 2009	32.38	32.39	31.23	31.30	1,828,255	-0.69(-2.15%)
Aug 10, 2009	32.50	32.57	31.33	31.98	1,545,383	-0.78(-2.39%)
Aug 07, 2009	33.82	33.95	32.74	32.77	1,695,962	-1.22(-3.60%)
Aug 06, 2009	34.02	34.33	33.38	33.99	2,073,985	+0.07(+0.21%)
Aug 05, 2009	34.52	34.54	33.39	33.92	2,495,355	-0.72(-2.08%)
Aug 04, 2009	34.70	35.88	34.14	34.64	2,409,486	-0.39(-1.11%)
Aug 03, 2009	34.79	35.45	34.61	35.03	2,914,402	+0.51(+1.49%)
Jul 31, 2009	33.01	34.94	32.91	34.52	2,963,032	+1.73(+5.29%)
Jul 30, 2009	32.97	33.55	32.62	32.78	1,526,568	+0.82(+2.56%)
Jul 29, 2009	32.42	32.47	31.80	31.96	1,628,560	-0.88(-2.68%)
Jul 28, 2009	32.63	33.06	31.72	32.84	2,214,096	-0.97(-2.86%)
Jul 27, 2009	34.25	34.38	33.73	33.81	1,546,323	-0.74(-2.14%)
Jul 24, 2009	34.67	34.95	34.30	34.55	1,447,325	-0.31(-0.88%)
Jul 23, 2009	34.32	35.57	34.32	34.86	1,557,042	+0.29(+0.84%)
Jul 22, 2009	33.89	35.36	33.47	34.57	1,950,029	+0.26(+0.74%)
Jul 21, 2009	34.94	35.18	33.76	34.32	2,458,428	-0.43(-1.24%)
Jul 20, 2009	34.05	34.82	34.03	34.75	2,474,128	+1.73(+5.25%)
Jul 17, 2009	32.33	33.30	32.26	33.01	1,750,430	+0.49(+1.52%)
Jul 16, 2009	32.21	32.75	31.71	32.52	1,741,813	-0.16(-0.49%)
Jul 15, 2009	32.18	32.85	31.73	32.68	2,491,416	+1.77(+5.73%)
Jul 14, 2009	30.36	31.13	30.22	30.91	2,572,790	+0.94(+3.14%)
Jul 13, 2009	29.16	29.99	28.98	29.97	2,606,942	-0.03(-0.09%)
Jul 10, 2009	29.78	30.37	29.53	29.99	2,045,414	-0.21(-0.70%)
Jul 09, 2009	30.38	31.19	30.12	30.20	2,794,371	+0.18(+0.59%)
Jul 08, 2009	30.60	30.85	29.11	30.03	3,582,865	-0.63(-2.07%)
Jul 07, 2009	30.83	31.45	30.41	30.66	2,672,786	-0.03(-0.09%)
Jul 06, 2009	30.30	30.89	29.82	30.69	2,264,967	-1.08(-3.41%)
Jul 02, 2009	31.79	31.92	31.20	31.77	1,733,471	-1.29(-3.91%)
Jul 01, 2009	33.38	33.63	33.01	33.06	1,697,332	+0.81(+2.51%)
Jun 30, 2009	33.60	33.82	32.10	32.25	1,867,561	-1.19(-3.55%)
Jun 29, 2009	33.64	33.83	33.01	33.44	1,167,407	+0.33(+1.01%)
Jun 26, 2009	34.20	34.22	32.95	33.11	1,439,849	-0.72(-2.13%)
Jun 25, 2009	33.10	34.08	33.02	33.83	2,385,977	+1.32(+4.06%)
Jun 24, 2009	32.04	32.80	31.84	32.51	2,781,624	+1.11(+3.53%)
Jun 23, 2009	30.39	31.59	30.22	31.40	2,831,059	+0.90(+2.94%)
Jun 22, 2009	32.00	32.40	30.37	30.50	3,142,574	-3.30(-9.77%)
Jun 19, 2009	32.46	33.83	32.44	33.80	3,545,044	+1.88(+5.90%)
Jun 18, 2009	32.18	32.74	31.81	31.92	2,401,087	-0.52(-1.60%)
Jun 17, 2009	32.11	32.71	31.25	32.44	2,249,178	+0.22(+0.68%)
Jun 16, 2009	32.06	33.23	31.74	32.22	2,265,356	+0.70(+2.24%)
Jun 15, 2009	31.96	32.45	31.17	31.52	2,521,897	-0.80(-2.48%)
Jun 12, 2009	32.99	32.99	32.18	32.32	3,154,779	-1.25(-3.72%)
Jun 11, 2009	33.85	34.38	33.17	33.57	2,871,620	-0.94(-2.73%)
Jun 10, 2009	34.80	35.02	33.88	34.51	2,243,230	-0.06(-0.18%)
Jun 09, 2009	35.11	35.44	34.15	34.57	1,695,349	-0.48(-1.36%)
Jun 08, 2009	33.66	35.16	33.51	35.05	2,759,545	+0.75(+2.18%)
Jun 05, 2009	35.65	35.65	33.87	34.30	3,171,236	-2.38(-6.48%)
Jun 04, 2009	35.77	37.23	35.30	36.68	2,604,746	+1.32(+3.74%)
Jun 03, 2009	36.27	36.30	34.61	35.35	3,162,481	-1.51(-4.11%)
Jun 02, 2009	36.62	37.49	36.42	36.87	2,892,758	+0.33(+0.92%)

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.