Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.71	28.71	28.13	28.45	6,897,704	-0.33(-1.15%)
Aug 28, 2009	28.78	29.08	28.42	28.78	7,643,543	+0.83(+2.97%)
Aug 27, 2009	27.87	28.01	27.45	27.95	6,534,643	+0.14(+0.50%)
Aug 26, 2009	27.63	28.08	27.47	27.81	6,687,179	+0.11(+0.40%)
Aug 25, 2009	27.82	28.02	27.41	27.70	6,774,431	-0.01(-0.04%)
Aug 24, 2009	28.00	28.35	27.58	27.71	5,476,094	-0.31(-1.11%)
Aug 21, 2009	28.04	28.05	27.44	28.02	6,702,740	+0.17(+0.61%)
Aug 20, 2009	27.12	27.90	27.03	27.85	8,940,944	+0.71(+2.62%)
Aug 19, 2009	26.60	27.21	26.48	27.14	8,753,975	+0.31(+1.16%)
Aug 18, 2009	26.05	26.88	25.96	26.83	7,407,222	+0.89(+3.43%)
Aug 17, 2009	26.09	26.25	25.85	25.94	7,247,588	-0.73(-2.74%)
Aug 14, 2009	27.46	27.55	26.45	26.67	7,312,370	-0.90(-3.26%)
Aug 13, 2009	27.25	27.57	26.67	27.57	7,117,411	+0.61(+2.26%)
Aug 12, 2009	26.70	27.31	26.65	26.96	8,226,775	+0.33(+1.24%)
Aug 11, 2009	26.95	27.37	26.40	26.63	9,142,517	-0.59(-2.17%)
Aug 10, 2009	27.60	27.94	27.09	27.22	5,625,673	-0.52(-1.87%)
Aug 07, 2009	28.19	28.24	27.40	27.74	8,163,206	-0.17(-0.61%)
Aug 06, 2009	28.57	28.58	27.72	27.91	9,522,169	-0.67(-2.34%)
Aug 05, 2009	28.84	28.87	28.14	28.58	8,239,914	-0.08(-0.28%)
Aug 04, 2009	28.12	29.00	28.06	28.66	9,727,899	+0.24(+0.84%)
Aug 03, 2009	28.35	28.63	28.07	28.42	6,489,155	+0.19(+0.67%)
Jul 31, 2009	27.93	28.71	27.84	28.23	8,461,934	+0.13(+0.46%)
Jul 30, 2009	28.06	28.86	28.01	28.10	10,221,842	+0.37(+1.33%)
Jul 29, 2009	27.75	27.89	27.37	27.73	6,914,868	-0.31(-1.11%)
Jul 28, 2009	27.41	28.24	27.41	28.04	8,525,882	+0.35(+1.26%)
Jul 27, 2009	27.30	27.77	26.95	27.69	8,048,230	+0.49(+1.80%)
Jul 24, 2009	27.37	27.38	26.07	27.20	22,049,404	-1.98(-6.79%)
Jul 23, 2009	28.48	29.23	28.20	29.18	12,524,381	+0.56(+1.96%)
Jul 22, 2009	28.16	28.80	28.13	28.62	9,128,812	+0.54(+1.92%)
Jul 21, 2009	27.72	28.09	27.27	28.08	9,425,460	+0.05(+0.18%)
Jul 20, 2009	27.73	28.03	27.27	28.03	8,339,669	+0.56(+2.04%)
Jul 17, 2009	27.00	27.50	26.60	27.47	8,723,783	+0.50(+1.85%)
Jul 16, 2009	26.82	27.14	26.54	26.97	8,429,245	+0.14(+0.52%)
Jul 15, 2009	26.20	26.92	26.10	26.83	11,197,259	+1.40(+5.51%)
Jul 14, 2009	24.91	25.47	24.83	25.43	8,140,267	+0.51(+2.05%)
Jul 13, 2009	24.26	24.94	23.75	24.92	7,094,886	+0.64(+2.64%)
Jul 10, 2009	24.17	24.74	23.90	24.28	6,532,236	-0.03(-0.12%)
Jul 09, 2009	23.94	24.57	23.71	24.31	11,547,252	+0.96(+4.11%)
Jul 08, 2009	23.65	23.85	23.01	23.35	10,650,729	-0.24(-1.02%)
Jul 07, 2009	24.44	24.74	23.57	23.59	8,186,006	-0.78(-3.20%)
Jul 06, 2009	25.00	25.05	24.07	24.37	8,709,576	-0.75(-2.99%)
Jul 02, 2009	24.98	25.39	24.61	25.12	10,131,858	+0.05(+0.20%)
Jul 01, 2009	24.87	25.38	24.59	25.07	7,260,382	+0.28(+1.13%)
Jun 30, 2009	24.83	25.36	24.38	24.79	9,720,380	-0.12(-0.48%)
Jun 29, 2009	24.68	25.16	24.56	24.91	6,594,775	+0.29(+1.18%)
Jun 26, 2009	24.86	25.41	24.51	24.62	11,238,994	-0.31(-1.24%)
Jun 25, 2009	24.60	25.00	24.15	24.93	8,149,751	+0.49(+2.00%)
Jun 24, 2009	24.30	24.89	24.18	24.44	10,086,049	+0.24(+0.99%)
Jun 23, 2009	24.56	24.75	23.66	24.20	14,639,387	-0.43(-1.75%)
Jun 22, 2009	25.35	25.79	24.55	24.63	11,047,288	-0.86(-3.37%)
Jun 19, 2009	25.42	25.65	25.06	25.49	9,379,638	+0.37(+1.47%)
Jun 18, 2009	25.85	25.90	25.05	25.12	7,868,808	-0.84(-3.24%)
Jun 17, 2009	25.51	26.16	25.16	25.96	8,872,619	+0.54(+2.12%)
Jun 16, 2009	26.18	26.26	25.32	25.42	9,024,691	-0.65(-2.49%)
Jun 15, 2009	25.94	26.17	25.39	26.07	7,418,371	-0.23(-0.87%)
Jun 12, 2009	26.67	26.67	25.66	26.30	9,430,048	-0.62(-2.30%)
Jun 11, 2009	27.23	27.45	26.33	26.92	13,329,502	-0.60(-2.18%)
Jun 10, 2009	27.20	27.56	26.75	27.52	13,066,479	+0.27(+0.99%)
Jun 09, 2009	26.31	27.50	26.31	27.25	15,738,291	+1.43(+5.54%)
Jun 08, 2009	25.56	26.12	25.32	25.82	7,275,380	+0.36(+1.41%)
Jun 05, 2009	25.84	26.00	25.20	25.46	7,696,516	-0.31(-1.20%)
Jun 04, 2009	25.50	26.14	25.38	25.77	7,727,567	+0.23(+0.90%)
Jun 03, 2009	25.54	25.67	25.14	25.54	8,996,334	-0.71(-2.70%)
Jun 02, 2009	26.30	26.87	25.91	26.25	9,009,401	-0.28(-1.06%)

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.