Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.03	33.06	32.70	32.79	3,132,763	-0.60(-1.79%)
Aug 28, 2009	33.58	33.82	33.18	33.39	3,043,601	+0.01(+0.02%)
Aug 27, 2009	33.29	33.46	32.87	33.38	5,508,674	-0.09(-0.28%)
Aug 26, 2009	33.40	33.56	33.25	33.47	3,306,546	+0.08(+0.24%)
Aug 25, 2009	33.51	33.87	33.32	33.40	3,742,207	-0.22(-0.66%)
Aug 24, 2009	33.60	33.87	33.45	33.62	3,000,933	+0.22(+0.66%)
Aug 21, 2009	33.10	33.45	32.99	33.40	3,028,832	+0.54(+1.63%)
Aug 20, 2009	32.32	33.06	32.32	32.86	2,966,896	+0.81(+2.53%)
Aug 19, 2009	31.41	32.06	31.41	32.05	2,947,008	+0.20(+0.62%)
Aug 18, 2009	31.83	31.95	31.63	31.85	3,347,108	+0.76(+2.46%)
Aug 17, 2009	31.24	31.31	30.86	31.09	6,302,928	-1.64(-5.01%)
Aug 14, 2009	33.04	33.11	32.48	32.72	4,158,159	-0.09(-0.29%)
Aug 13, 2009	32.74	32.91	32.46	32.82	4,368,161	+0.43(+1.34%)
Aug 12, 2009	31.98	32.61	31.98	32.39	3,439,220	+0.25(+0.79%)
Aug 11, 2009	32.74	32.74	31.99	32.13	4,332,708	-0.76(-2.30%)
Aug 10, 2009	33.16	33.31	32.77	32.89	3,358,864	-0.80(-2.36%)
Aug 07, 2009	33.54	33.85	33.35	33.69	4,812,410	+0.81(+2.47%)
Aug 06, 2009	33.30	33.30	32.52	32.87	6,281,671	-0.17(-0.52%)
Aug 05, 2009	33.04	33.15	32.59	33.05	5,058,073	-0.35(-1.04%)
Aug 04, 2009	33.23	33.55	33.06	33.40	3,395,688	-0.24(-0.73%)
Aug 03, 2009	33.51	33.81	33.37	33.64	4,743,629	+0.81(+2.47%)
Jul 31, 2009	32.62	33.06	32.62	32.83	4,309,721	+0.35(+1.09%)
Jul 30, 2009	32.23	32.72	32.23	32.47	5,369,345	+0.97(+3.08%)
Jul 29, 2009	31.36	31.57	31.16	31.50	3,145,774	-0.23(-0.72%)
Jul 28, 2009	31.65	31.91	31.35	31.73	3,829,297	+0.11(+0.35%)
Jul 27, 2009	31.64	31.83	31.35	31.62	4,627,213	+0.24(+0.78%)
Jul 24, 2009	31.14	31.51	30.91	31.38	3,703,049	-0.07(-0.23%)
Jul 23, 2009	30.98	31.75	30.87	31.45	4,812,249	+0.50(+1.60%)
Jul 22, 2009	30.73	31.16	30.55	30.95	3,585,476	+0.13(+0.41%)
Jul 21, 2009	31.03	31.10	30.53	30.82	4,340,375	+0.13(+0.44%)
Jul 20, 2009	30.86	30.93	30.55	30.69	4,683,563	+0.95(+3.18%)
Jul 17, 2009	29.57	29.77	29.40	29.74	2,969,855	+0.18(+0.61%)
Jul 16, 2009	29.31	29.74	29.11	29.56	3,308,739	+0.23(+0.78%)
Jul 15, 2009	28.63	29.41	28.48	29.34	7,731,152	+1.77(+6.41%)
Jul 14, 2009	27.55	27.62	27.26	27.57	3,687,391	+0.21(+0.78%)
Jul 13, 2009	27.08	27.59	27.01	27.36	5,855,823	-0.76(-2.69%)
Jul 10, 2009	28.03	28.24	27.80	28.11	2,827,792	-0.25(-0.89%)
Jul 09, 2009	28.30	28.62	28.18	28.37	3,760,351	+0.23(+0.81%)
Jul 08, 2009	28.42	28.47	27.68	28.14	6,126,645	-0.02(-0.06%)
Jul 07, 2009	28.59	28.71	28.00	28.15	4,060,216	-0.32(-1.11%)
Jul 06, 2009	28.29	28.50	28.10	28.47	5,092,656	+1.03(+3.76%)
Jul 02, 2009	27.99	27.99	27.43	27.43	4,724,390	-0.88(-3.09%)
Jul 01, 2009	28.32	28.63	28.25	28.31	5,244,198	+0.88(+3.22%)
Jun 30, 2009	27.62	27.70	27.13	27.43	5,689,357	-0.20(-0.71%)
Jun 29, 2009	27.58	27.72	27.37	27.62	3,541,666	+0.15(+0.55%)
Jun 26, 2009	27.46	27.62	27.34	27.47	2,956,250	-0.07(-0.26%)
Jun 25, 2009	27.15	27.61	27.09	27.55	3,819,814	+0.76(+2.83%)
Jun 24, 2009	26.83	27.29	26.66	26.79	4,939,074	+0.17(+0.62%)
Jun 23, 2009	26.55	26.72	24.97	26.62	4,706,065	-0.07(-0.27%)
Jun 22, 2009	27.48	27.48	26.67	26.69	6,860,029	-0.69(-2.53%)
Jun 19, 2009	27.67	27.73	27.30	27.39	4,513,657	+0.03(+0.12%)
Jun 18, 2009	27.46	27.62	27.13	27.36	4,219,704	-0.12(-0.43%)
Jun 17, 2009	27.38	27.75	27.17	27.47	4,510,773	-0.01(-0.03%)
Jun 16, 2009	28.03	28.16	27.45	27.48	3,671,614	-0.30(-1.08%)
Jun 15, 2009	28.34	28.34	27.62	27.78	5,189,668	-1.03(-3.58%)
Jun 12, 2009	28.67	28.83	28.44	28.81	2,253,131	-0.07(-0.25%)
Jun 11, 2009	28.43	29.30	28.43	28.89	4,392,199	+0.52(+1.83%)
Jun 10, 2009	28.33	28.66	27.98	28.37	5,400,986	+0.78(+2.83%)
Jun 09, 2009	27.73	27.80	27.32	27.58	3,569,702	-0.26(-0.93%)
Jun 08, 2009	27.64	27.99	27.48	27.84	3,554,683	-0.31(-1.09%)
Jun 05, 2009	28.76	28.76	27.96	28.15	3,429,737	-0.18(-0.64%)
Jun 04, 2009	28.04	28.33	27.73	28.33	4,993,470	+0.34(+1.21%)
Jun 03, 2009	28.70	28.74	27.77	27.99	6,469,243	-0.84(-2.92%)
Jun 02, 2009	29.22	29.22	28.72	28.84	6,216,072	-0.66(-2.24%)

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.