Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.19	38.30	37.61	37.97	658,829	-0.68(-1.75%)
Aug 28, 2009	38.97	39.37	38.26	38.64	508,823	-0.05(-0.13%)
Aug 27, 2009	38.97	38.99	37.79	38.69	710,749	-0.26(-0.66%)
Aug 26, 2009	37.86	39.23	37.86	38.95	1,366,869	+1.04(+2.73%)
Aug 25, 2009	37.86	38.66	37.31	37.91	778,384	+0.41(+1.10%)
Aug 24, 2009	37.22	38.08	37.16	37.50	821,590	+0.37(+1.01%)
Aug 21, 2009	36.31	37.14	36.22	37.13	698,509	+1.22(+3.39%)
Aug 20, 2009	35.74	36.23	35.51	35.91	420,729	+0.07(+0.18%)
Aug 19, 2009	34.93	35.84	34.69	35.84	535,994	+0.57(+1.60%)
Aug 18, 2009	35.14	35.56	34.96	35.28	688,590	+0.23(+0.67%)
Aug 17, 2009	35.90	35.92	34.96	35.04	878,613	-1.56(-4.27%)
Aug 14, 2009	37.19	37.45	36.12	36.61	744,569	-0.83(-2.22%)
Aug 13, 2009	37.52	37.59	36.51	37.44	787,751	+0.15(+0.39%)
Aug 12, 2009	36.46	37.74	36.46	37.29	808,776	+0.62(+1.70%)
Aug 11, 2009	37.00	37.11	36.51	36.67	763,162	-0.60(-1.62%)
Aug 10, 2009	36.90	37.31	36.54	37.27	942,607	+0.23(+0.61%)
Aug 07, 2009	36.35	37.09	36.06	37.04	1,725,936	+1.40(+3.91%)
Aug 06, 2009	35.89	36.10	35.21	35.65	1,015,723	-0.21(-0.59%)
Aug 05, 2009	37.11	37.44	35.75	35.86	1,380,581	-1.69(-4.50%)
Aug 04, 2009	35.81	37.58	35.79	37.55	1,049,886	+1.11(+3.04%)
Aug 03, 2009	35.25	36.46	34.98	36.44	937,817	+1.23(+3.48%)
Jul 31, 2009	35.04	35.62	34.69	35.21	837,498	+0.14(+0.40%)
Jul 30, 2009	35.01	35.49	34.60	35.07	1,086,435	+0.59(+1.73%)
Jul 29, 2009	34.85	35.03	34.32	34.48	1,115,539	-0.52(-1.49%)
Jul 28, 2009	35.52	35.65	34.68	35.00	1,401,937	-0.46(-1.30%)
Jul 27, 2009	35.83	36.05	35.18	35.46	1,385,967	-0.54(-1.51%)
Jul 24, 2009	34.06	36.05	34.05	36.01	1,252	+0.83(+2.36%)
Jul 23, 2009	32.63	35.73	31.78	35.18	2,827,491	+2.42(+7.38%)
Jul 22, 2009	32.61	33.57	32.41	32.76	1,314,994	-0.15(-0.47%)
Jul 21, 2009	32.05	32.94	31.92	32.91	1,014,767	+0.95(+2.96%)
Jul 20, 2009	31.46	31.98	31.26	31.97	802,567	+0.57(+1.82%)
Jul 17, 2009	31.34	31.48	30.89	31.39	717,765	+0.23(+0.73%)
Jul 16, 2009	30.83	31.22	30.18	31.17	1,089,463	+0.34(+1.10%)
Jul 15, 2009	29.73	30.92	29.66	30.83	1,036,843	+1.51(+5.13%)
Jul 14, 2009	29.18	29.35	28.66	29.32	909,406	+0.07(+0.25%)
Jul 13, 2009	28.60	29.37	28.57	29.25	1,094,145	+0.01(+0.05%)
Jul 10, 2009	28.85	29.41	28.57	29.23	931,866	+0.26(+0.89%)
Jul 09, 2009	28.94	29.16	28.39	28.98	1,035,851	+0.48(+1.67%)
Jul 08, 2009	28.35	28.68	28.11	28.50	1,113,566	+0.20(+0.70%)
Jul 07, 2009	29.23	29.34	28.27	28.30	1,165,919	-0.95(-3.24%)
Jul 06, 2009	29.30	29.82	28.80	29.25	1,185,354	-0.36(-1.22%)
Jul 02, 2009	31.16	31.16	29.45	29.61	1,116,014	-2.20(-6.93%)
Jul 01, 2009	31.26	31.90	31.05	31.81	797,688	+0.72(+2.31%)
Jun 30, 2009	31.84	32.03	30.99	31.09	1,066,517	-0.81(-2.53%)
Jun 29, 2009	31.91	32.03	31.20	31.90	810,745	+0.09(+0.28%)
Jun 26, 2009	31.45	31.94	31.04	31.81	882,568	+0.25(+0.79%)
Jun 25, 2009	31.31	31.64	31.22	31.56	1,244,370	+1.10(+3.62%)
Jun 24, 2009	30.29	31.16	30.21	30.46	905,989	+0.46(+1.52%)
Jun 23, 2009	30.04	30.29	29.79	30.01	738,981	+0.23(+0.76%)
Jun 22, 2009	31.01	31.05	29.74	29.78	949,119	-1.55(-4.95%)
Jun 19, 2009	32.34	32.34	31.07	31.33	953,432	-0.33(-1.04%)
Jun 18, 2009	31.41	31.70	30.95	31.66	727,059	+0.34(+1.08%)
Jun 17, 2009	31.00	31.94	30.80	31.32	1,041,677	+0.39(+1.26%)
Jun 16, 2009	31.75	32.21	30.87	30.93	932,080	-0.73(-2.30%)
Jun 15, 2009	31.58	31.98	31.19	31.66	884,401	-0.73(-2.27%)
Jun 12, 2009	32.99	32.99	32.08	32.39	1,085,147	-0.83(-2.50%)
Jun 11, 2009	32.94	33.60	32.88	33.22	1,079,941	+0.20(+0.60%)
Jun 10, 2009	33.73	33.80	32.51	33.02	1,052,786	-0.56(-1.66%)
Jun 09, 2009	33.23	33.82	32.99	33.58	687,593	+0.35(+1.06%)
Jun 08, 2009	32.51	33.53	32.51	33.23	1,092,176	+0.18(+0.53%)
Jun 05, 2009	32.61	33.57	32.60	33.05	1,105,131	+0.77(+2.39%)
Jun 04, 2009	32.10	32.51	31.43	32.28	804,955	+0.31(+0.96%)
Jun 03, 2009	32.61	32.74	31.59	31.97	863,775	-0.95(-2.90%)
Jun 02, 2009	33.05	33.60	32.69	32.93	842,821	-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.