Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.20	33.21	31.80	32.04	1,690,371	-0.48(-1.47%)
Aug 28, 2009	33.55	33.55	32.15	32.52	1,689,050	-0.71(-2.13%)
Aug 27, 2009	32.25	33.36	32.20	33.23	2,209,561	+0.78(+2.41%)
Aug 26, 2009	33.28	33.34	32.39	32.45	2,458,161	-0.91(-2.72%)
Aug 25, 2009	33.31	33.74	32.98	33.35	2,256,834	+0.21(+0.62%)
Aug 24, 2009	32.75	33.43	32.46	33.15	2,353,247	+0.79(+2.44%)
Aug 21, 2009	32.50	32.62	31.94	32.36	1,559,751	+0.34(+1.07%)
Aug 20, 2009	31.46	32.51	31.46	32.02	1,989,819	+0.67(+2.15%)
Aug 19, 2009	31.11	31.40	30.85	31.34	2,466,791	-0.07(-0.23%)
Aug 18, 2009	31.90	31.90	31.09	31.41	2,659,867	-0.93(-2.89%)
Aug 17, 2009	30.44	33.08	30.44	32.35	5,109,758	+1.21(+3.89%)
Aug 14, 2009	31.35	31.41	30.57	31.14	1,802,605	-0.20(-0.63%)
Aug 13, 2009	30.54	31.40	30.24	31.33	2,137,045	+1.00(+3.28%)
Aug 12, 2009	30.63	30.92	30.27	30.34	1,998,257	-0.30(-0.97%)
Aug 11, 2009	30.70	31.35	30.45	30.63	2,641,884	-0.24(-0.78%)
Aug 10, 2009	29.94	31.24	29.84	30.88	2,597,840	+0.81(+2.69%)
Aug 07, 2009	29.78	30.21	29.53	30.07	2,032,575	+0.55(+1.85%)
Aug 06, 2009	29.43	29.58	28.65	29.52	2,847,379	+0.15(+0.52%)
Aug 05, 2009	30.13	30.13	29.12	29.37	2,085,556	-0.61(-2.04%)
Aug 04, 2009	30.13	30.76	29.80	29.98	1,932,733	-0.40(-1.33%)
Aug 03, 2009	31.13	31.13	29.03	30.38	5,698,164	+0.90(+3.04%)
Jul 31, 2009	29.65	30.19	29.33	29.49	3,296,052	-0.22(-0.73%)
Jul 30, 2009	29.95	30.90	29.57	29.70	2,685,084	+0.31(+1.04%)
Jul 29, 2009	29.40	30.42	29.06	29.40	3,572,833	-0.20(-0.67%)
Jul 28, 2009	28.06	30.05	27.64	29.59	3,682,941	+1.72(+6.18%)
Jul 27, 2009	28.43	28.43	27.67	27.87	2,455,099	-0.43(-1.52%)
Jul 24, 2009	27.38	28.35	27.29	28.30	1,041	+0.86(+3.14%)
Jul 23, 2009	26.37	27.53	25.96	27.44	2,790,881	+1.07(+4.05%)
Jul 22, 2009	26.33	26.87	26.24	26.37	2,165,539	-0.05(-0.20%)
Jul 21, 2009	26.43	26.61	26.00	26.42	2,303,083	+0.35(+1.34%)
Jul 20, 2009	26.15	26.18	25.49	26.07	2,219,102	+0.06(+0.24%)
Jul 17, 2009	26.41	26.63	25.88	26.01	2,434,729	-0.34(-1.29%)
Jul 16, 2009	25.55	26.65	25.46	26.35	3,690,224	+0.75(+2.95%)
Jul 15, 2009	25.52	26.17	24.72	25.60	5,909,270	+0.22(+0.85%)
Jul 14, 2009	25.57	26.75	25.10	25.38	8,888,618	-2.07(-7.55%)
Jul 13, 2009	27.17	27.69	27.11	27.46	2,937,788	+0.21(+0.76%)
Jul 10, 2009	27.82	28.73	27.18	27.25	3,529,354	-0.76(-2.72%)
Jul 09, 2009	27.87	28.67	27.05	28.01	3,538,311	+0.34(+1.23%)
Jul 08, 2009	28.79	28.79	27.24	27.67	3,928,247	-1.03(-3.60%)
Jul 07, 2009	27.66	29.65	27.51	28.70	6,499,536	+0.93(+3.36%)
Jul 06, 2009	27.82	28.34	27.38	27.77	1,998,356	-0.22(-0.77%)
Jul 02, 2009	28.75	28.93	27.84	27.99	2,340,199	-1.20(-4.12%)
Jul 01, 2009	28.99	29.79	28.70	29.19	2,851,484	+0.23(+0.81%)
Jun 30, 2009	28.16	29.12	28.06	28.96	4,161,518	+0.78(+2.77%)
Jun 29, 2009	28.45	28.61	27.76	28.17	2,586,346	-0.29(-1.01%)
Jun 26, 2009	28.35	28.61	27.76	28.46	2,629,437	+0.14(+0.51%)
Jun 25, 2009	28.24	29.19	28.17	28.32	3,870,835	+0.93(+3.41%)
Jun 24, 2009	26.93	27.55	26.54	27.38	2,565,746	+0.63(+2.35%)
Jun 23, 2009	26.85	27.26	26.17	26.76	2,125,487	+0.06(+0.24%)
Jun 22, 2009	27.94	28.01	26.50	26.69	2,663,086	-1.66(-5.86%)
Jun 19, 2009	28.14	29.29	27.73	28.35	5,295,132	+0.85(+3.10%)
Jun 18, 2009	25.54	27.61	25.47	27.50	5,883,808	+2.06(+8.12%)
Jun 17, 2009	25.40	26.08	25.19	25.44	2,479,688	+0.05(+0.21%)
Jun 16, 2009	25.31	26.55	24.91	25.38	3,704,323	+0.07(+0.28%)
Jun 15, 2009	26.18	26.22	25.24	25.31	2,809,524	-1.09(-4.11%)
Jun 12, 2009	25.94	26.59	25.53	26.40	2,145,909	+0.28(+1.07%)
Jun 11, 2009	25.89	26.66	25.39	26.12	3,462,165	-0.31(-1.19%)
Jun 10, 2009	26.39	26.67	26.04	26.43	3,347,525	+0.22(+0.86%)
Jun 09, 2009	27.15	27.15	26.07	26.21	2,803,162	-0.64(-2.37%)
Jun 08, 2009	26.78	27.20	26.48	26.85	3,309,555	-0.94(-3.39%)
Jun 05, 2009	28.23	28.35	26.98	27.79	2,057,190	-0.04(-0.16%)
Jun 04, 2009	28.15	28.43	27.46	27.83	2,514,628	+0.01(+0.03%)
Jun 03, 2009	27.83	28.50	27.42	27.82	3,573,483	-1.02(-3.55%)
Jun 02, 2009	28.83	29.54	28.38	28.85	2,070,139	-0.01(-0.03%)

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.