Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.99	29.81	28.37	28.50	5,588,412	-0.60(-2.06%)
Aug 28, 2009	29.71	29.76	28.75	29.10	4,936,860	-0.35(-1.19%)
Aug 27, 2009	29.56	29.75	29.19	29.45	5,253,966	+0.09(+0.31%)
Aug 26, 2009	29.83	30.03	29.08	29.36	6,546,185	-0.41(-1.38%)
Aug 25, 2009	30.05	30.42	29.62	29.77	8,307,534	-0.14(-0.47%)
Aug 24, 2009	29.56	30.21	29.56	29.91	5,923,406	+0.29(+0.98%)
Aug 21, 2009	29.89	30.34	29.38	29.62	6,072,422	-0.05(-0.17%)
Aug 20, 2009	29.00	30.05	29.00	29.67	4,277,970	+0.39(+1.33%)
Aug 19, 2009	29.06	29.40	28.84	29.28	6,071,626	-0.30(-1.01%)
Aug 18, 2009	29.67	29.72	28.96	29.58	5,240,397	+0.04(+0.14%)
Aug 17, 2009	28.05	30.35	28.05	29.54	11,822,421	+1.26(+4.45%)
Aug 14, 2009	28.25	28.48	27.61	28.28	4,678,201	+0.14(+0.50%)
Aug 13, 2009	27.71	28.34	27.36	28.14	4,940,452	+0.41(+1.48%)
Aug 12, 2009	27.21	28.09	27.14	27.73	5,585,576	+0.38(+1.39%)
Aug 11, 2009	27.34	27.94	26.97	27.35	4,850,749	+0.01(+0.04%)
Aug 10, 2009	27.15	27.44	26.76	27.34	3,752,359	+0.15(+0.55%)
Aug 07, 2009	27.21	27.68	27.07	27.19	4,325,460	+0.25(+0.93%)
Aug 06, 2009	26.68	27.05	26.16	26.94	6,240,890	+0.56(+2.12%)
Aug 05, 2009	26.71	26.89	26.31	26.38	5,358,186	-0.13(-0.49%)
Aug 04, 2009	26.08	27.16	26.08	26.51	6,503,535	-0.29(-1.08%)
Aug 03, 2009	27.12	27.27	26.02	26.80	7,174,106	-0.17(-0.63%)
Jul 31, 2009	27.34	27.38	26.68	26.97	5,595,210	-0.35(-1.28%)
Jul 30, 2009	28.29	28.45	27.00	27.32	8,806,154	-0.38(-1.37%)
Jul 29, 2009	28.44	29.08	27.57	27.70	10,987,774	-1.26(-4.35%)
Jul 28, 2009	26.08	29.47	26.01	28.96	20,865,344	+3.21(+12.47%)
Jul 27, 2009	25.16	25.95	24.83	25.75	23,385,760	-0.69(-2.61%)
Jul 24, 2009	25.39	26.47	25.39	26.44	4,982,272	+0.96(+3.77%)
Jul 23, 2009	24.58	25.80	24.51	25.48	6,932,401	+0.86(+3.49%)
Jul 22, 2009	24.41	24.98	24.23	24.62	7,682,284	+0.14(+0.57%)
Jul 21, 2009	25.80	25.87	24.03	24.48	12,308,939	-0.96(-3.77%)
Jul 20, 2009	26.48	26.49	25.17	25.44	7,569,980	-0.94(-3.56%)
Jul 17, 2009	26.23	26.96	26.13	26.38	5,648,922	+0.07(+0.27%)
Jul 16, 2009	26.25	26.53	25.15	26.31	8,941,417	+0.10(+0.38%)
Jul 15, 2009	26.59	26.59	25.39	26.21	8,504,434	-0.10(-0.38%)
Jul 14, 2009	27.01	27.12	26.00	26.31	6,321,417	-0.02(-0.08%)
Jul 13, 2009	25.65	26.42	25.61	26.33	6,633,360	+0.77(+3.01%)
Jul 10, 2009	25.49	26.27	25.14	25.56	6,555,540	-0.08(-0.31%)
Jul 09, 2009	25.40	26.37	24.84	25.64	5,998,434	+0.46(+1.83%)
Jul 08, 2009	26.15	26.15	24.57	25.18	11,726,623	-0.76(-2.93%)
Jul 07, 2009	24.04	26.71	23.95	25.94	14,131,785	+1.53(+6.27%)
Jul 06, 2009	23.96	24.59	23.75	24.41	6,253,257	+0.36(+1.50%)
Jul 02, 2009	25.17	25.17	24.05	24.05	5,967,243	-1.48(-5.80%)
Jul 01, 2009	24.84	25.82	24.63	25.53	6,206,236	+0.48(+1.92%)
Jun 30, 2009	25.17	25.30	24.67	25.05	4,607,552	-0.14(-0.56%)
Jun 29, 2009	25.21	25.53	24.40	25.19	4,771,481	-0.01(-0.04%)
Jun 26, 2009	25.44	25.56	24.90	25.20	6,124,701	-0.37(-1.45%)
Jun 25, 2009	25.27	26.44	25.23	25.57	6,205,151	+0.90(+3.65%)
Jun 24, 2009	24.37	25.39	24.26	24.67	6,617,638	+0.21(+0.86%)
Jun 23, 2009	24.34	24.81	23.82	24.46	6,677,963	+0.23(+0.95%)
Jun 22, 2009	25.57	25.57	24.12	24.23	7,055,384	-1.66(-6.41%)
Jun 19, 2009	25.75	26.50	25.50	25.89	10,192,641	+0.67(+2.66%)
Jun 18, 2009	23.90	25.38	23.73	25.22	8,254,147	+1.42(+5.97%)
Jun 17, 2009	23.58	24.70	23.14	23.80	7,213,158	+0.22(+0.93%)
Jun 16, 2009	22.75	24.37	22.24	23.58	9,577,041	+1.05(+4.66%)
Jun 15, 2009	22.75	22.96	22.43	22.53	6,736,666	-0.44(-1.92%)
Jun 12, 2009	23.25	23.70	22.47	22.97	6,426,512	-0.33(-1.42%)
Jun 11, 2009	23.75	24.19	23.27	23.30	9,876,330	-0.97(-4.00%)
Jun 10, 2009	24.30	24.56	23.90	24.27	5,564,480	+0.34(+1.42%)
Jun 09, 2009	23.98	24.37	23.33	23.93	8,929,652	-0.16(-0.66%)
Jun 08, 2009	24.35	24.55	24.07	24.09	6,995,100	-1.31(-5.16%)
Jun 05, 2009	25.71	26.02	24.95	25.40	4,621,479	-0.12(-0.47%)
Jun 04, 2009	26.00	26.17	25.29	25.52	5,379,867	-0.48(-1.85%)
Jun 03, 2009	27.27	26.06	23.80	26.00	19,759,180	-1.27(-4.66%)
Jun 02, 2009	27.33	28.12	27.18	27.27	7,466,704	-0.10(-0.37%)

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.