Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.12	27.24	26.84	27.12	12,170,511	-0.34(-1.23%)
Aug 28, 2009	27.55	27.67	27.10	27.46	13,368,074	+0.22(+0.82%)
Aug 27, 2009	26.51	27.45	26.40	27.23	16,483,570	+0.66(+2.47%)
Aug 26, 2009	26.12	26.62	26.05	26.58	11,646,788	+0.26(+0.97%)
Aug 25, 2009	26.54	26.73	26.06	26.32	14,202,571	+0.12(+0.46%)
Aug 24, 2009	27.02	27.21	26.14	26.20	17,904,834	-0.14(-0.55%)
Aug 21, 2009	26.43	26.52	26.06	26.34	15,309,945	+0.26(+1.02%)
Aug 20, 2009	25.52	26.16	25.39	26.08	11,463,496	+0.66(+2.59%)
Aug 19, 2009	25.09	25.47	24.97	25.42	9,634,711	+0.01(+0.03%)
Aug 18, 2009	24.77	25.62	24.67	25.41	14,995,707	+1.02(+4.18%)
Aug 17, 2009	24.65	24.77	24.13	24.39	17,814,196	-1.04(-4.10%)
Aug 14, 2009	25.64	25.73	24.99	25.44	9,522,357	-0.21(-0.81%)
Aug 13, 2009	25.57	25.71	25.10	25.65	10,943,553	+0.14(+0.57%)
Aug 12, 2009	25.04	25.78	25.00	25.50	11,293,667	+0.23(+0.92%)
Aug 11, 2009	25.88	26.05	24.98	25.27	16,991,042	-0.67(-2.57%)
Aug 10, 2009	26.07	26.44	25.64	25.93	14,814,125	-0.28(-1.07%)
Aug 07, 2009	25.71	27.02	25.65	26.21	32,740,050	+1.11(+4.41%)
Aug 06, 2009	25.34	25.85	24.80	25.11	35,322,824	+0.76(+3.13%)
Aug 05, 2009	23.14	24.59	22.56	24.35	29,007,056	+1.45(+6.33%)
Aug 04, 2009	22.85	23.28	22.65	22.90	15,846,070	-0.05(-0.21%)
Aug 03, 2009	23.18	23.33	22.73	22.94	16,874,884	+0.23(+0.99%)
Jul 31, 2009	22.49	22.77	22.29	22.72	14,772,885	+0.08(+0.35%)
Jul 30, 2009	22.67	23.09	22.41	22.64	17,486,628	+0.38(+1.73%)
Jul 29, 2009	21.96	22.54	21.96	22.25	16,875,760	+0.06(+0.25%)
Jul 28, 2009	22.45	22.48	21.73	22.20	24,414,000	-0.55(-2.43%)
Jul 27, 2009	23.65	23.74	22.54	22.75	28,946,778	-0.91(-3.86%)
Jul 24, 2009	22.93	23.94	22.53	23.66	40,263,756	+0.05(+0.20%)
Jul 23, 2009	23.25	24.06	22.95	23.62	26,664,462	+0.55(+2.40%)
Jul 22, 2009	23.18	23.38	22.87	23.06	15,809,289	-0.50(-2.11%)
Jul 21, 2009	23.27	23.69	22.97	23.56	21,188,092	+0.39(+1.70%)
Jul 20, 2009	22.68	23.24	22.60	23.17	20,345,272	+0.69(+3.07%)
Jul 17, 2009	22.49	22.71	21.84	22.48	22,316,500	-0.20(-0.88%)
Jul 16, 2009	21.63	22.90	21.38	22.68	26,899,144	+0.85(+3.89%)
Jul 15, 2009	19.90	22.25	19.90	21.83	47,799,916	+2.21(+11.28%)
Jul 14, 2009	19.57	19.74	19.25	19.61	13,136,121	-0.05(-0.24%)
Jul 13, 2009	19.12	19.68	19.08	19.66	23,005,944	+1.04(+5.60%)
Jul 10, 2009	18.12	18.75	18.12	18.62	18,307,456	+0.34(+1.84%)
Jul 09, 2009	18.49	18.63	18.17	18.28	16,545,766	+0.06(+0.35%)
Jul 08, 2009	18.07	18.57	17.64	18.22	31,540,262	+0.07(+0.40%)
Jul 07, 2009	18.80	18.89	18.09	18.15	19,874,036	-0.71(-3.78%)
Jul 06, 2009	17.79	18.89	17.77	18.86	25,646,522	+1.00(+5.61%)
Jul 02, 2009	18.24	18.28	17.86	17.86	16,883,486	-0.59(-3.17%)
Jul 01, 2009	18.84	18.89	18.42	18.44	16,863,356	-0.19(-1.03%)
Jun 30, 2009	19.24	19.51	18.51	18.64	24,722,098	-0.47(-2.43%)
Jun 29, 2009	19.02	19.48	18.79	19.10	16,697,780	+0.19(+1.01%)
Jun 26, 2009	19.36	19.42	18.73	18.91	36,572,180	-0.54(-2.78%)
Jun 25, 2009	18.29	19.55	17.99	19.45	32,463,302	+1.20(+6.59%)
Jun 24, 2009	18.77	18.88	17.98	18.25	23,061,694	-0.37(-1.97%)
Jun 23, 2009	18.49	18.74	17.84	18.62	30,531,544	+0.13(+0.69%)
Jun 22, 2009	19.36	19.52	18.47	18.49	22,437,600	-1.12(-5.72%)
Jun 19, 2009	19.44	19.81	19.16	19.61	21,763,336	+0.43(+2.24%)
Jun 18, 2009	19.15	19.38	18.85	19.18	20,343,494	+0.12(+0.63%)
Jun 17, 2009	19.65	19.74	18.79	19.06	22,320,356	-0.59(-3.00%)
Jun 16, 2009	20.08	20.33	19.57	19.65	17,190,140	-0.00(-0.02%)
Jun 15, 2009	19.87	20.36	19.50	19.65	24,081,456	-0.37(-1.85%)
Jun 12, 2009	20.21	20.45	19.76	20.02	18,592,156	-0.37(-1.83%)
Jun 11, 2009	21.20	21.43	20.10	20.40	31,859,932	-0.84(-3.97%)
Jun 10, 2009	21.61	21.81	20.79	21.24	22,633,850	-0.19(-0.89%)
Jun 09, 2009	20.73	21.51	20.65	21.43	32,860,166	+1.02(+4.99%)
Jun 08, 2009	19.98	20.59	19.78	20.41	19,093,928	+0.56(+2.81%)
Jun 05, 2009	20.37	20.71	19.79	19.86	21,311,108	-0.24(-1.19%)
Jun 04, 2009	19.60	20.30	19.53	20.10	23,419,470	+0.61(+3.15%)
Jun 03, 2009	19.67	19.89	19.23	19.48	23,121,514	-0.18(-0.93%)
Jun 02, 2009	19.74	20.07	19.32	19.67	42,488,280	-1.02(-4.92%)

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.