Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	29.03	29.26	28.37	28.48	5,210,441	-0.71(-2.43%)
Aug 28, 2009	29.43	29.59	28.71	29.19	3,441,161	-0.06(-0.21%)
Aug 27, 2009	28.39	29.35	27.75	29.25	3,638,604	+0.84(+2.96%)
Aug 26, 2009	28.28	28.53	28.03	28.41	2,862,881	+0.03(+0.11%)
Aug 25, 2009	28.07	28.59	27.95	28.38	3,317,205	+0.43(+1.54%)
Aug 24, 2009	28.66	28.85	27.82	27.95	4,008,392	-0.51(-1.79%)
Aug 21, 2009	28.05	29.10	27.97	28.46	3,956,970	+0.68(+2.45%)
Aug 20, 2009	26.90	27.85	26.71	27.78	4,145,761	+0.91(+3.39%)
Aug 19, 2009	26.66	26.95	26.36	26.87	4,249,456	-0.15(-0.56%)
Aug 18, 2009	26.91	27.22	26.52	27.02	5,110,915	-0.41(-1.49%)
Aug 17, 2009	27.74	27.80	26.73	27.43	7,145,547	-1.09(-3.82%)
Aug 14, 2009	28.01	28.52	27.45	28.52	5,130,865	+0.33(+1.17%)
Aug 13, 2009	28.33	28.63	27.86	28.19	2,731,075	+0.06(+0.21%)
Aug 12, 2009	27.54	28.49	27.53	28.13	4,942,793	+0.54(+1.96%)
Aug 11, 2009	27.52	27.90	26.98	27.59	5,506,380	-0.09(-0.33%)
Aug 10, 2009	27.83	28.14	27.35	27.68	4,178,634	-0.40(-1.42%)
Aug 07, 2009	26.71	28.59	26.71	28.08	5,878,679	+1.56(+5.88%)
Aug 06, 2009	26.46	27.15	26.03	26.52	6,022,990	+0.12(+0.45%)
Aug 05, 2009	24.84	26.51	24.80	26.40	15,978,471	-0.04(-0.15%)
Aug 04, 2009	26.14	26.46	25.15	26.44	8,596,558	+0.22(+0.83%)
Aug 03, 2009	26.13	26.49	25.75	26.22	3,969,352	+0.46(+1.80%)
Jul 31, 2009	26.18	26.50	25.64	25.76	4,269,800	-0.50(-1.90%)
Jul 30, 2009	24.90	26.67	24.80	26.26	6,299,991	+1.69(+6.88%)
Jul 29, 2009	24.72	24.90	24.28	24.57	2,787,492	-0.34(-1.36%)
Jul 28, 2009	24.54	25.00	24.30	24.91	2,981,915	+0.39(+1.59%)
Jul 27, 2009	24.42	24.73	24.12	24.52	2,731,038	+0.11(+0.45%)
Jul 24, 2009	23.82	24.41	23.57	24.41	280	+0.44(+1.84%)
Jul 23, 2009	22.80	24.28	22.73	23.97	4,743,191	+1.05(+4.58%)
Jul 22, 2009	22.62	23.30	22.62	22.92	3,027,209	+0.00(+0.00%)
Jul 21, 2009	23.03	23.18	22.34	22.92	2,748,272	-0.02(-0.09%)
Jul 20, 2009	22.23	23.01	22.23	22.94	3,954,839	+0.90(+4.08%)
Jul 17, 2009	22.64	22.64	21.95	22.04	3,927,336	-0.51(-2.26%)
Jul 16, 2009	22.16	22.75	21.84	22.55	2,826,685	+0.19(+0.85%)
Jul 15, 2009	21.88	22.62	21.67	22.36	5,515,522	+0.71(+3.28%)
Jul 14, 2009	21.35	21.77	20.96	21.65	3,492,882	+0.27(+1.26%)
Jul 13, 2009	20.75	21.40	20.73	21.38	5,624,650	+1.01(+4.96%)
Jul 10, 2009	20.13	20.51	19.79	20.37	2,551,177	+0.15(+0.74%)
Jul 09, 2009	20.92	20.92	20.15	20.22	4,069,411	-0.51(-2.46%)
Jul 08, 2009	21.04	21.24	20.12	20.73	6,624,391	-0.13(-0.62%)
Jul 07, 2009	21.93	21.94	20.79	20.86	5,082,165	-0.63(-2.93%)
Jul 06, 2009	20.40	21.54	20.35	21.49	4,897,528	+1.08(+5.29%)
Jul 02, 2009	21.31	21.44	20.41	20.41	5,407,541	-1.26(-5.81%)
Jul 01, 2009	21.28	21.80	21.10	21.67	2,636,876	+0.48(+2.27%)
Jun 30, 2009	21.03	21.28	20.73	21.19	2,990,477	+0.11(+0.52%)
Jun 29, 2009	21.21	21.27	20.75	21.08	2,993,779	-0.02(-0.09%)
Jun 26, 2009	20.92	21.24	20.70	21.10	4,511,209	+0.12(+0.57%)
Jun 25, 2009	20.39	20.99	20.36	20.98	3,563,852	+0.35(+1.70%)
Jun 24, 2009	20.43	20.83	20.10	20.63	3,526,245	+0.69(+3.46%)
Jun 23, 2009	19.85	20.27	19.65	19.94	4,547,006	+0.21(+1.06%)
Jun 22, 2009	20.60	20.73	19.67	19.73	5,936,828	-1.02(-4.92%)
Jun 19, 2009	21.15	21.15	20.42	20.75	6,697,285	-0.15(-0.72%)
Jun 18, 2009	20.82	21.14	20.60	20.90	3,556,758	+0.08(+0.38%)
Jun 17, 2009	21.44	21.63	20.74	20.82	3,715,798	-0.62(-2.89%)
Jun 16, 2009	21.74	22.20	21.12	21.44	2,859,749	-0.15(-0.69%)
Jun 15, 2009	23.14	23.20	21.37	21.59	7,552,016	-1.82(-7.77%)
Jun 12, 2009	22.62	23.41	22.43	23.41	4,466,058	+0.74(+3.26%)
Jun 11, 2009	23.15	23.49	22.56	22.67	3,792,035	-0.53(-2.28%)
Jun 10, 2009	23.96	24.00	22.74	23.20	4,500,860	-0.53(-2.23%)
Jun 09, 2009	23.83	23.87	23.45	23.73	3,406,348	-0.03(-0.13%)
Jun 08, 2009	23.53	24.09	23.19	23.76	4,074,619	+0.29(+1.24%)
Jun 05, 2009	24.21	24.50	23.14	23.47	6,027,258	-0.51(-2.13%)
Jun 04, 2009	23.24	24.05	23.06	23.98	6,197,220	+0.94(+4.08%)
Jun 03, 2009	22.66	23.04	22.48	23.04	3,872,369	+0.21(+0.92%)
Jun 02, 2009	23.60	23.71	22.77	22.83	5,653,771	-0.69(-2.93%)

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.