Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.17	38.29	37.60	37.95	659,097	-0.68(-1.75%)
Aug 28, 2009	38.95	39.35	38.24	38.63	509,030	-0.05(-0.13%)
Aug 27, 2009	38.95	38.97	37.77	38.68	711,039	-0.26(-0.66%)
Aug 26, 2009	37.84	39.21	37.84	38.93	1,367,425	+1.03(+2.73%)
Aug 25, 2009	37.84	38.65	37.30	37.90	778,701	+0.41(+1.10%)
Aug 24, 2009	37.20	38.07	37.14	37.49	821,925	+0.37(+1.01%)
Aug 21, 2009	36.30	37.13	36.21	37.11	698,793	+1.22(+3.39%)
Aug 20, 2009	35.73	36.22	35.50	35.90	420,900	+0.07(+0.18%)
Aug 19, 2009	34.92	35.83	34.68	35.83	536,212	+0.57(+1.60%)
Aug 18, 2009	35.12	35.55	34.95	35.26	688,870	+0.23(+0.67%)
Aug 17, 2009	35.88	35.90	34.94	35.03	878,970	-1.56(-4.27%)
Aug 14, 2009	37.17	37.44	36.11	36.59	744,872	-0.83(-2.22%)
Aug 13, 2009	37.50	37.58	36.50	37.42	788,072	+0.15(+0.39%)
Aug 12, 2009	36.45	37.72	36.45	37.28	809,106	+0.62(+1.70%)
Aug 11, 2009	36.99	37.10	36.49	36.65	763,473	-0.60(-1.62%)
Aug 10, 2009	36.89	37.29	36.53	37.25	942,991	+0.23(+0.61%)
Aug 07, 2009	36.34	37.07	36.04	37.03	1,726,639	+1.39(+3.91%)
Aug 06, 2009	35.87	36.09	35.20	35.63	1,016,136	-0.21(-0.59%)
Aug 05, 2009	37.09	37.43	35.73	35.84	1,381,144	-1.69(-4.50%)
Aug 04, 2009	35.79	37.56	35.78	37.53	1,050,314	+1.11(+3.04%)
Aug 03, 2009	35.23	36.45	34.96	36.42	938,199	+1.23(+3.48%)
Jul 31, 2009	35.02	35.60	34.68	35.20	837,839	+0.14(+0.40%)
Jul 30, 2009	35.00	35.48	34.58	35.06	1,086,877	+0.59(+1.73%)
Jul 29, 2009	34.83	35.01	34.30	34.46	1,115,994	-0.52(-1.49%)
Jul 28, 2009	35.51	35.63	34.66	34.99	1,402,508	-0.46(-1.30%)
Jul 27, 2009	35.81	36.03	35.17	35.45	1,386,532	-0.54(-1.51%)
Jul 24, 2009	34.05	36.03	34.04	35.99	1,253	+0.83(+2.36%)
Jul 23, 2009	32.61	35.71	31.76	35.16	2,828,642	+2.42(+7.38%)
Jul 22, 2009	32.60	33.55	32.40	32.75	1,315,529	-0.15(-0.47%)
Jul 21, 2009	32.03	32.92	31.91	32.90	1,015,180	+0.95(+2.96%)
Jul 20, 2009	31.45	31.97	31.25	31.95	802,894	+0.57(+1.82%)
Jul 17, 2009	31.33	31.47	30.88	31.38	718,057	+0.23(+0.73%)
Jul 16, 2009	30.82	31.21	30.17	31.15	1,089,907	+0.34(+1.10%)
Jul 15, 2009	29.71	30.90	29.65	30.82	1,037,266	+1.50(+5.13%)
Jul 14, 2009	29.16	29.34	28.65	29.31	909,776	+0.07(+0.25%)
Jul 13, 2009	28.59	29.36	28.56	29.24	1,094,591	+0.01(+0.05%)
Jul 10, 2009	28.84	29.40	28.55	29.22	932,245	+0.26(+0.89%)
Jul 09, 2009	28.93	29.15	28.38	28.97	1,036,272	+0.48(+1.67%)
Jul 08, 2009	28.33	28.67	28.10	28.49	1,114,020	+0.20(+0.70%)
Jul 07, 2009	29.22	29.33	28.26	28.29	1,166,394	-0.95(-3.24%)
Jul 06, 2009	29.29	29.81	28.79	29.24	1,185,837	-0.36(-1.22%)
Jul 02, 2009	31.15	31.15	29.44	29.60	1,116,469	-2.20(-6.93%)
Jul 01, 2009	31.25	31.89	31.04	31.80	798,012	+0.72(+2.31%)
Jun 30, 2009	31.83	32.02	30.98	31.08	1,066,951	-0.81(-2.53%)
Jun 29, 2009	31.89	32.02	31.18	31.89	811,075	+0.09(+0.28%)
Jun 26, 2009	31.43	31.92	31.03	31.80	882,928	+0.25(+0.79%)
Jun 25, 2009	31.29	31.62	31.21	31.55	1,244,877	+1.10(+3.62%)
Jun 24, 2009	30.28	31.15	30.20	30.45	906,358	+0.46(+1.52%)
Jun 23, 2009	30.03	30.28	29.78	29.99	739,282	+0.23(+0.76%)
Jun 22, 2009	31.00	31.04	29.73	29.77	949,506	-1.55(-4.95%)
Jun 19, 2009	32.33	32.33	31.06	31.32	953,820	-0.33(-1.04%)
Jun 18, 2009	31.40	31.69	30.93	31.65	727,355	+0.34(+1.08%)
Jun 17, 2009	30.99	31.92	30.79	31.31	1,042,102	+0.39(+1.26%)
Jun 16, 2009	31.73	32.20	30.85	30.92	932,459	-0.73(-2.30%)
Jun 15, 2009	31.57	31.97	31.18	31.65	884,762	-0.73(-2.27%)
Jun 12, 2009	32.97	32.97	32.07	32.38	1,085,589	-0.83(-2.50%)
Jun 11, 2009	32.93	33.59	32.86	33.21	1,080,381	+0.20(+0.60%)
Jun 10, 2009	33.72	33.79	32.50	33.01	1,053,215	-0.56(-1.66%)
Jun 09, 2009	33.22	33.81	32.98	33.57	687,873	+0.35(+1.06%)
Jun 08, 2009	32.50	33.52	32.50	33.22	1,092,621	+0.18(+0.53%)
Jun 05, 2009	32.59	33.55	32.58	33.04	1,105,582	+0.77(+2.39%)
Jun 04, 2009	32.09	32.50	31.42	32.27	805,283	+0.31(+0.96%)
Jun 03, 2009	32.60	32.72	31.58	31.96	864,127	-0.95(-2.90%)
Jun 02, 2009	33.04	33.58	32.67	32.92	843,164	-0.23(-0.71%)

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.