Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	31.72	31.84	31.37	31.70	12,016,214	-0.26(-0.82%)
Aug 28, 2009	32.13	32.13	31.71	31.97	9,785,982	+0.07(+0.21%)
Aug 27, 2009	31.90	32.07	31.58	31.90	10,666,803	-0.09(-0.27%)
Aug 26, 2009	31.24	32.17	31.20	31.99	15,101,402	+0.64(+2.04%)
Aug 25, 2009	30.74	31.59	30.54	31.35	16,412,736	+0.88(+2.88%)
Aug 24, 2009	30.95	30.95	30.41	30.47	9,693,453	-0.33(-1.07%)
Aug 21, 2009	30.76	30.94	30.44	30.80	9,038,076	+0.26(+0.86%)
Aug 20, 2009	30.28	30.69	30.16	30.54	11,593,954	+0.15(+0.49%)
Aug 19, 2009	29.68	30.78	29.65	30.39	23,659,374	+0.49(+1.65%)
Aug 18, 2009	27.80	30.06	29.13	29.90	29,827,898	+1.90(+6.80%)
Aug 17, 2009	27.74	28.04	27.68	27.99	11,423,865	-0.24(-0.86%)
Aug 14, 2009	28.30	28.65	28.05	28.24	10,609,922	-0.14(-0.50%)
Aug 13, 2009	28.64	28.65	27.97	28.38	23,599,742	-0.18(-0.64%)
Aug 12, 2009	28.35	28.85	28.28	28.56	9,428,022	+0.21(+0.73%)
Aug 11, 2009	28.19	28.71	27.99	28.35	12,336,585	+0.15(+0.52%)
Aug 10, 2009	28.72	28.82	27.95	28.20	11,611,104	-0.64(-2.21%)
Aug 07, 2009	28.43	28.93	28.09	28.84	25,199,796	+0.82(+2.93%)
Aug 06, 2009	28.23	28.80	27.93	28.02	20,853,932	-0.07(-0.24%)
Aug 05, 2009	28.44	28.52	27.89	28.09	15,013,036	-0.10(-0.36%)
Aug 04, 2009	28.73	28.87	28.18	28.19	11,707,535	-0.66(-2.28%)
Aug 03, 2009	29.52	29.56	28.71	28.85	12,228,486	-0.46(-1.56%)
Jul 31, 2009	29.19	29.81	29.03	29.30	17,345,012	+0.01(+0.05%)
Jul 30, 2009	29.49	29.85	29.24	29.29	7,043,681	+0.01(+0.05%)
Jul 29, 2009	28.80	29.52	28.64	29.28	9,559,859	+0.25(+0.86%)
Jul 28, 2009	28.61	29.04	28.44	29.03	9,234,173	+0.40(+1.41%)
Jul 27, 2009	28.56	28.79	28.32	28.62	5,959,518	-0.07(-0.23%)
Jul 24, 2009	28.19	28.74	28.05	28.69	729	+0.32(+1.11%)
Jul 23, 2009	27.66	28.83	27.31	28.38	17,653,498	+0.72(+2.60%)
Jul 22, 2009	26.59	27.76	26.48	27.66	12,841,677	+0.75(+2.77%)
Jul 21, 2009	27.01	27.04	26.36	26.91	12,483,114	+0.08(+0.30%)
Jul 20, 2009	26.78	26.85	26.24	26.83	12,212,636	+0.26(+0.96%)
Jul 17, 2009	26.52	26.63	26.22	26.58	8,485,247	-0.01(-0.03%)
Jul 16, 2009	26.67	26.72	25.92	26.58	11,936,900	-0.13(-0.50%)
Jul 15, 2009	26.19	26.78	26.08	26.72	13,645,384	+0.81(+3.11%)
Jul 14, 2009	25.84	25.99	25.36	25.91	10,631,686	+0.15(+0.60%)
Jul 13, 2009	25.70	25.85	25.52	25.76	12,484,414	+0.36(+1.43%)
Jul 10, 2009	25.90	25.96	25.19	25.39	12,658,253	-0.40(-1.54%)
Jul 09, 2009	26.17	26.40	25.74	25.79	22,395,930	+0.76(+3.03%)
Jul 08, 2009	24.85	25.10	24.43	25.03	11,915,270	+0.34(+1.39%)
Jul 07, 2009	25.34	25.35	24.62	24.69	9,308,144	-0.57(-2.26%)
Jul 06, 2009	24.89	25.49	24.74	25.26	9,994,075	+0.10(+0.40%)
Jul 02, 2009	25.66	25.71	24.94	25.16	12,853,267	-0.83(-3.20%)
Jul 01, 2009	26.63	26.76	25.96	25.99	13,020,456	-0.52(-1.98%)
Jun 30, 2009	26.59	26.95	26.21	26.52	11,212,378	-0.12(-0.45%)
Jun 29, 2009	26.65	27.04	26.32	26.64	9,576,987	+0.05(+0.20%)
Jun 26, 2009	26.93	27.27	26.50	26.58	11,527,870	-0.50(-1.84%)
Jun 25, 2009	26.62	27.25	26.54	27.08	18,351,014	+1.09(+4.21%)
Jun 24, 2009	25.86	26.43	25.76	25.98	12,618,239	+0.24(+0.94%)
Jun 23, 2009	26.50	26.65	25.62	25.74	14,895,637	-0.77(-2.91%)
Jun 22, 2009	26.41	26.79	26.09	26.52	13,775,413	-0.07(-0.28%)
Jun 19, 2009	26.20	26.83	26.17	26.59	11,991,647	+0.39(+1.49%)
Jun 18, 2009	26.24	26.37	25.78	26.20	9,920,147	-0.03(-0.13%)
Jun 17, 2009	25.80	26.64	25.30	26.23	17,720,240	+0.29(+1.11%)
Jun 16, 2009	26.95	26.95	25.86	25.94	14,020,132	-1.00(-3.71%)
Jun 15, 2009	27.31	27.33	26.56	26.95	14,050,222	-0.18(-0.67%)
Jun 12, 2009	26.63	27.18	26.21	27.13	10,268,577	+0.56(+2.10%)
Jun 11, 2009	27.22	27.46	26.52	26.57	12,635,769	-0.55(-2.03%)
Jun 10, 2009	27.79	27.94	26.78	27.12	14,531,959	-0.52(-1.87%)
Jun 09, 2009	27.59	27.81	27.46	27.64	11,040,862	+0.11(+0.39%)
Jun 08, 2009	27.02	27.81	26.99	27.53	10,859,717	+0.33(+1.21%)
Jun 05, 2009	27.97	28.08	27.08	27.20	17,434,886	-0.31(-1.12%)
Jun 04, 2009	26.77	27.54	26.31	27.51	20,342,132	-0.01(-0.05%)
Jun 03, 2009	27.53	27.95	27.21	27.52	20,778,454	-0.21(-0.75%)
Jun 02, 2009	27.85	28.50	27.60	27.73	14,396,212	-0.26(-0.94%)

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.