Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.53	23.66	23.22	23.34	37,147,476	-0.93(-3.82%)
Aug 28, 2009	24.42	24.71	23.96	24.27	34,335,804	+0.45(+1.90%)
Aug 27, 2009	23.40	23.83	22.79	23.82	38,912,192	+0.42(+1.79%)
Aug 26, 2009	23.68	23.82	23.31	23.40	48,049,368	-0.36(-1.53%)
Aug 25, 2009	24.31	24.53	23.56	23.76	42,380,444	-0.49(-2.03%)
Aug 24, 2009	24.69	25.00	24.13	24.25	39,531,020	+0.14(+0.58%)
Aug 21, 2009	23.63	24.22	23.33	24.11	43,212,880	+1.05(+4.55%)
Aug 20, 2009	23.46	23.70	23.01	23.06	40,889,460	+0.05(+0.23%)
Aug 19, 2009	21.87	23.17	21.68	23.01	53,418,888	+0.60(+2.68%)
Aug 18, 2009	22.19	22.50	21.98	22.41	35,553,740	+0.35(+1.58%)
Aug 17, 2009	22.46	22.46	21.70	22.06	43,948,056	-1.53(-6.47%)
Aug 14, 2009	24.30	24.41	23.20	23.59	38,757,200	-0.90(-3.66%)
Aug 13, 2009	23.89	24.49	23.48	24.49	47,776,964	+1.15(+4.91%)
Aug 12, 2009	22.69	23.57	22.63	23.34	36,465,916	+0.41(+1.78%)
Aug 11, 2009	23.04	23.14	22.61	22.93	35,141,524	-0.19(-0.80%)
Aug 10, 2009	23.38	23.41	22.81	23.12	31,903,172	-0.38(-1.62%)
Aug 07, 2009	24.10	24.20	23.26	23.50	41,605,688	-0.21(-0.91%)
Aug 06, 2009	24.18	24.53	23.37	23.72	50,513,916	-0.17(-0.73%)
Aug 05, 2009	23.66	24.09	23.17	23.89	47,796,940	+0.61(+2.61%)
Aug 04, 2009	23.97	24.05	23.21	23.28	46,461,516	-0.89(-3.67%)
Aug 03, 2009	23.22	24.26	23.19	24.17	62,830,088	+1.82(+8.14%)
Jul 31, 2009	21.56	22.61	21.36	22.35	47,935,812	+0.70(+3.24%)
Jul 30, 2009	21.16	21.88	21.14	21.65	50,157,912	+1.07(+5.22%)
Jul 29, 2009	21.04	21.10	20.18	20.57	55,336,024	-1.13(-5.22%)
Jul 28, 2009	21.81	21.97	21.25	21.71	42,660,608	-0.44(-1.98%)
Jul 27, 2009	22.25	22.47	21.85	22.14	36,663,040	-0.03(-0.12%)
Jul 24, 2009	21.97	22.51	21.62	22.17	40,120,912	+0.03(+0.12%)
Jul 23, 2009	21.59	22.42	21.55	22.14	54,714,988	+0.36(+1.65%)
Jul 22, 2009	20.98	21.95	20.90	21.78	55,076,612	+0.23(+1.05%)
Jul 21, 2009	21.72	21.98	20.75	21.56	73,494,872	+0.43(+2.05%)
Jul 20, 2009	21.18	21.44	20.57	21.12	117,408,496	+0.56(+2.70%)
Jul 17, 2009	19.96	20.85	19.76	20.57	117,584,424	+0.62(+3.12%)
Jul 16, 2009	18.95	20.01	18.82	19.95	111,269,384	+1.08(+5.72%)
Jul 15, 2009	18.64	19.00	18.46	18.87	139,994,688	+1.01(+5.67%)
Jul 14, 2009	18.26	18.57	17.70	17.86	96,025,192	+0.10(+0.56%)
Jul 13, 2009	17.25	17.78	16.51	17.76	93,044,680	+0.47(+2.72%)
Jul 10, 2009	17.06	17.48	16.90	17.29	39,703,760	-0.02(-0.11%)
Jul 09, 2009	17.36	17.61	16.99	17.30	57,245,228	+0.59(+3.53%)
Jul 08, 2009	16.96	17.33	16.01	16.71	79,817,928	+0.04(+0.22%)
Jul 07, 2009	17.25	17.34	16.67	16.68	64,953,932	-0.35(-2.05%)
Jul 06, 2009	17.76	17.86	16.73	17.03	72,758,712	-1.40(-7.60%)
Jul 02, 2009	18.28	18.60	17.94	18.43	34,061,748	-0.31(-1.68%)
Jul 01, 2009	19.09	19.63	18.66	18.74	51,603,476	+0.17(+0.92%)
Jun 30, 2009	18.86	19.15	18.28	18.57	45,219,068	-0.08(-0.44%)
Jun 29, 2009	19.00	19.10	18.47	18.65	37,599,164	-0.08(-0.44%)
Jun 26, 2009	18.85	19.03	18.58	18.73	37,270,572	-0.07(-0.39%)
Jun 25, 2009	18.32	18.91	18.23	18.81	47,657,612	+0.72(+4.00%)
Jun 24, 2009	18.14	18.71	17.83	18.09	59,712,024	+0.60(+3.43%)
Jun 23, 2009	17.17	17.71	16.94	17.49	62,732,296	+0.74(+4.43%)
Jun 22, 2009	18.14	18.15	16.71	16.74	68,116,208	-2.13(-11.29%)
Jun 19, 2009	19.09	19.41	18.64	18.88	42,616,572	+0.16(+0.85%)
Jun 18, 2009	18.57	19.05	18.27	18.72	46,304,028	+0.01(+0.04%)
Jun 17, 2009	19.42	19.08	18.07	18.71	76,167,864	-0.71(-3.65%)
Jun 16, 2009	20.81	20.90	19.28	19.42	63,522,856	-1.02(-4.99%)
Jun 15, 2009	21.11	21.17	20.43	20.44	45,042,592	-1.25(-5.76%)
Jun 12, 2009	22.01	22.34	21.53	21.68	46,339,040	-0.71(-3.16%)
Jun 11, 2009	22.30	22.81	21.98	22.39	49,501,928	+0.20(+0.89%)
Jun 10, 2009	22.29	22.52	21.46	22.20	55,725,364	+0.34(+1.58%)
Jun 09, 2009	21.24	22.08	20.96	21.85	46,098,328	+0.92(+4.39%)
Jun 08, 2009	20.61	21.12	20.34	20.93	31,400,748	-0.25(-1.19%)
Jun 05, 2009	20.94	21.66	20.43	21.18	47,103,320	+0.31(+1.47%)
Jun 04, 2009	20.15	21.00	19.78	20.88	40,967,892	+0.99(+4.98%)
Jun 03, 2009	20.75	20.82	19.31	19.89	56,072,176	-1.19(-5.66%)
Jun 02, 2009	21.38	21.86	20.92	21.08	46,804,228	-0.46(-2.13%)

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.