Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.76	33.50	32.66	33.45	1,804,368	+0.50(+1.52%)
Aug 28, 2009	32.93	33.07	32.71	32.95	1,326,497	+0.13(+0.41%)
Aug 27, 2009	32.57	32.92	32.32	32.81	1,570,147	+0.11(+0.32%)
Aug 26, 2009	32.33	32.84	32.28	32.71	1,933,737	+0.25(+0.78%)
Aug 25, 2009	32.59	32.74	32.33	32.45	1,049,361	-0.07(-0.22%)
Aug 24, 2009	32.69	32.69	32.37	32.52	819,676	-0.16(-0.50%)
Aug 21, 2009	32.49	32.89	32.32	32.68	1,195,628	+0.42(+1.29%)
Aug 20, 2009	32.25	32.32	32.09	32.27	685,199	-0.01(-0.04%)
Aug 19, 2009	32.03	32.36	32.01	32.28	1,018,558	+0.06(+0.18%)
Aug 18, 2009	32.25	32.36	32.11	32.23	643,177	+0.10(+0.30%)
Aug 17, 2009	32.16	32.36	31.86	32.13	1,000,818	-0.07(-0.23%)
Aug 14, 2009	32.51	32.98	32.12	32.20	1,371,919	-0.11(-0.35%)
Aug 13, 2009	32.87	32.87	32.15	32.32	1,132,238	-0.25(-0.78%)
Aug 12, 2009	32.36	32.82	32.13	32.57	1,044,218	+0.22(+0.68%)
Aug 11, 2009	32.05	32.53	32.05	32.35	1,280,564	+0.03(+0.09%)
Aug 10, 2009	32.10	32.71	31.95	32.32	2,028,750	+0.25(+0.79%)
Aug 07, 2009	32.37	32.39	31.94	32.07	1,343,801	+0.02(+0.07%)
Aug 06, 2009	32.90	33.11	32.02	32.05	2,025,570	-0.67(-2.05%)
Aug 05, 2009	33.05	33.33	32.66	32.72	1,592,550	-0.38(-1.15%)
Aug 04, 2009	33.52	33.54	32.92	33.10	2,615,952	-0.40(-1.20%)
Aug 03, 2009	32.83	33.69	31.86	33.50	5,318,393	+1.59(+4.97%)
Jul 31, 2009	31.75	32.10	31.65	31.92	2,699,302	+0.20(+0.65%)
Jul 30, 2009	31.75	31.94	31.68	31.71	1,863,944	+0.15(+0.47%)
Jul 29, 2009	31.29	31.70	31.22	31.56	1,666,382	+0.18(+0.58%)
Jul 28, 2009	31.63	31.83	31.11	31.38	1,447,837	-0.32(-1.02%)
Jul 27, 2009	31.60	31.72	31.29	31.70	829,079	+0.01(+0.02%)
Jul 24, 2009	31.72	31.83	31.33	31.70	3,303	-0.02(-0.07%)
Jul 23, 2009	31.14	32.00	31.14	31.72	2,097,763	+0.53(+1.70%)
Jul 22, 2009	30.81	31.43	30.73	31.19	1,581,921	+0.34(+1.10%)
Jul 21, 2009	31.01	31.19	30.60	30.85	1,095,035	-0.04(-0.11%)
Jul 20, 2009	31.12	31.29	30.64	30.88	1,846,531	-0.08(-0.25%)
Jul 17, 2009	31.05	31.07	30.74	30.96	1,400,376	+0.02(+0.07%)
Jul 16, 2009	30.84	31.08	30.68	30.94	902,229	-0.01(-0.05%)
Jul 15, 2009	30.33	30.95	30.14	30.95	1,471,359	+0.80(+2.65%)
Jul 14, 2009	30.13	30.36	29.88	30.16	1,279,448	-0.06(-0.19%)
Jul 13, 2009	29.83	30.25	29.76	30.21	1,010,278	+0.66(+2.25%)
Jul 10, 2009	29.90	30.01	29.42	29.55	872,804	-0.56(-1.85%)
Jul 09, 2009	30.25	30.40	29.97	30.11	1,314,031	+0.01(+0.02%)
Jul 08, 2009	30.44	30.45	29.80	30.10	1,221,311	-0.23(-0.77%)
Jul 07, 2009	30.89	30.90	30.30	30.33	1,425,186	-0.59(-1.89%)
Jul 06, 2009	30.47	30.96	30.28	30.92	1,058,701	+0.30(+0.99%)
Jul 02, 2009	30.45	30.82	30.36	30.62	1,996,209	-0.11(-0.34%)
Jul 01, 2009	30.07	31.03	29.96	30.72	1,917,707	+0.84(+2.81%)
Jun 30, 2009	30.08	30.16	29.54	29.88	1,664,247	-0.14(-0.47%)
Jun 29, 2009	30.26	30.26	29.65	30.02	1,094,427	-0.08(-0.26%)
Jun 26, 2009	30.07	30.26	29.74	30.10	2,209,917	+0.03(+0.09%)
Jun 25, 2009	29.70	30.11	29.66	30.07	1,479,961	+0.43(+1.45%)
Jun 24, 2009	29.85	30.00	29.47	29.64	1,687,846	-0.08(-0.28%)
Jun 23, 2009	29.66	30.08	29.38	29.73	1,548,710	+0.07(+0.24%)
Jun 22, 2009	30.11	30.40	29.51	29.66	1,730,714	-0.72(-2.37%)
Jun 19, 2009	30.89	30.89	30.22	30.38	1,865,190	-0.30(-0.97%)
Jun 18, 2009	30.23	30.80	29.92	30.67	1,537,479	+0.53(+1.76%)
Jun 17, 2009	30.54	30.79	30.05	30.14	2,477,781	-0.33(-1.09%)
Jun 16, 2009	31.34	31.41	30.33	30.48	1,927,906	-0.73(-2.35%)
Jun 15, 2009	31.48	31.75	31.06	31.21	1,368,285	-0.51(-1.60%)
Jun 12, 2009	31.49	31.80	31.37	31.72	1,508,206	+0.16(+0.51%)
Jun 11, 2009	31.68	31.89	31.53	31.56	1,966,862	-0.11(-0.36%)
Jun 10, 2009	31.67	32.01	31.41	31.67	1,912,087	+0.11(+0.34%)
Jun 09, 2009	32.03	32.16	31.53	31.56	2,795,162	-0.44(-1.37%)
Jun 08, 2009	32.01	32.20	31.80	32.00	2,220,709	-0.30(-0.92%)
Jun 05, 2009	32.68	33.02	32.14	32.30	1,839,776	-0.31(-0.95%)
Jun 04, 2009	32.86	33.11	32.59	32.61	2,363,611	-0.17(-0.52%)
Jun 03, 2009	32.60	33.04	32.33	32.78	2,260,281	+0.06(+0.19%)
Jun 02, 2009	31.52	32.78	31.51	32.71	2,884,046	+1.21(+3.83%)

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.