Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	31.72	31.85	31.37	31.71	12,014,098	-0.26(-0.82%)
Aug 28, 2009	32.13	32.13	31.72	31.97	9,784,259	+0.07(+0.21%)
Aug 27, 2009	31.90	32.08	31.58	31.90	10,664,925	-0.09(-0.27%)
Aug 26, 2009	31.24	32.17	31.21	31.99	15,098,743	+0.64(+2.04%)
Aug 25, 2009	30.74	31.59	30.54	31.35	16,409,846	+0.88(+2.88%)
Aug 24, 2009	30.96	30.96	30.42	30.47	9,691,747	-0.33(-1.07%)
Aug 21, 2009	30.76	30.95	30.45	30.80	9,036,485	+0.26(+0.86%)
Aug 20, 2009	30.29	30.70	30.16	30.54	11,591,912	+0.15(+0.49%)
Aug 19, 2009	29.68	30.78	29.65	30.39	23,655,208	+0.49(+1.65%)
Aug 18, 2009	27.80	30.07	29.14	29.90	29,822,646	+1.90(+6.80%)
Aug 17, 2009	27.75	28.05	27.69	28.00	11,421,853	-0.24(-0.86%)
Aug 14, 2009	28.31	28.66	28.05	28.24	10,608,052	-0.14(-0.50%)
Aug 13, 2009	28.64	28.66	27.98	28.38	23,595,584	-0.18(-0.64%)
Aug 12, 2009	28.35	28.85	28.29	28.56	9,426,361	+0.21(+0.73%)
Aug 11, 2009	28.20	28.72	28.00	28.35	12,334,411	+0.15(+0.52%)
Aug 10, 2009	28.72	28.82	27.95	28.21	11,609,058	-0.64(-2.21%)
Aug 07, 2009	28.43	28.93	28.09	28.84	25,195,358	+0.82(+2.92%)
Aug 06, 2009	28.23	28.80	27.93	28.03	20,850,258	-0.07(-0.24%)
Aug 05, 2009	28.45	28.52	27.90	28.09	15,010,391	-0.10(-0.36%)
Aug 04, 2009	28.73	28.87	28.19	28.19	11,705,473	-0.66(-2.28%)
Aug 03, 2009	29.53	29.56	28.72	28.85	12,226,332	-0.46(-1.56%)
Jul 31, 2009	29.19	29.81	29.04	29.31	17,341,956	+0.01(+0.05%)
Jul 30, 2009	29.50	29.86	29.24	29.30	7,042,440	+0.01(+0.05%)
Jul 29, 2009	28.80	29.53	28.65	29.28	9,558,175	+0.25(+0.86%)
Jul 28, 2009	28.62	29.05	28.45	29.03	9,232,546	+0.40(+1.41%)
Jul 27, 2009	28.56	28.80	28.32	28.63	5,958,468	-0.07(-0.23%)
Jul 24, 2009	28.20	28.74	28.06	28.70	729	+0.32(+1.11%)
Jul 23, 2009	27.66	28.83	27.31	28.38	17,650,388	+0.72(+2.60%)
Jul 22, 2009	26.59	27.76	26.48	27.66	12,839,414	+0.75(+2.77%)
Jul 21, 2009	27.02	27.04	26.37	26.92	12,480,915	+0.08(+0.30%)
Jul 20, 2009	26.78	26.86	26.24	26.84	12,210,484	+0.26(+0.96%)
Jul 17, 2009	26.52	26.63	26.22	26.58	8,483,752	-0.01(-0.03%)
Jul 16, 2009	26.67	26.73	25.92	26.59	11,934,797	-0.13(-0.50%)
Jul 15, 2009	26.20	26.79	26.08	26.72	13,642,980	+0.81(+3.11%)
Jul 14, 2009	25.84	26.00	25.36	25.92	10,629,813	+0.15(+0.60%)
Jul 13, 2009	25.70	25.85	25.53	25.76	12,482,214	+0.36(+1.43%)
Jul 10, 2009	25.90	25.97	25.20	25.40	12,656,023	-0.40(-1.54%)
Jul 09, 2009	26.18	26.41	25.74	25.79	22,391,984	+0.76(+3.03%)
Jul 08, 2009	24.85	25.11	24.43	25.04	11,913,171	+0.34(+1.39%)
Jul 07, 2009	25.34	25.36	24.63	24.69	9,306,505	-0.57(-2.26%)
Jul 06, 2009	24.89	25.49	24.74	25.26	9,992,315	+0.10(+0.40%)
Jul 02, 2009	25.67	25.71	24.94	25.16	12,851,002	-0.83(-3.20%)
Jul 01, 2009	26.63	26.76	25.97	26.00	13,018,162	-0.52(-1.98%)
Jun 30, 2009	26.59	26.96	26.22	26.52	11,210,403	-0.12(-0.45%)
Jun 29, 2009	26.65	27.04	26.33	26.64	9,575,299	+0.05(+0.20%)
Jun 26, 2009	26.93	27.28	26.50	26.59	11,525,840	-0.50(-1.84%)
Jun 25, 2009	26.62	27.26	26.54	27.08	18,347,782	+1.10(+4.21%)
Jun 24, 2009	25.87	26.43	25.76	25.99	12,616,016	+0.24(+0.94%)
Jun 23, 2009	26.50	26.65	25.62	25.75	14,893,013	-0.77(-2.91%)
Jun 22, 2009	26.42	26.80	26.09	26.52	13,772,987	-0.07(-0.28%)
Jun 19, 2009	26.20	26.84	26.18	26.59	11,989,534	+0.39(+1.49%)
Jun 18, 2009	26.24	26.38	25.79	26.20	9,918,399	-0.03(-0.13%)
Jun 17, 2009	25.80	26.65	25.30	26.24	17,717,118	+0.29(+1.11%)
Jun 16, 2009	26.95	26.96	25.87	25.95	14,017,662	-1.00(-3.71%)
Jun 15, 2009	27.31	27.34	26.57	26.95	14,047,746	-0.18(-0.67%)
Jun 12, 2009	26.63	27.19	26.21	27.13	10,266,768	+0.56(+2.10%)
Jun 11, 2009	27.23	27.46	26.53	26.57	12,633,542	-0.55(-2.03%)
Jun 10, 2009	27.79	27.94	26.79	27.12	14,529,399	-0.52(-1.87%)
Jun 09, 2009	27.60	27.81	27.46	27.64	11,038,917	+0.11(+0.39%)
Jun 08, 2009	27.02	27.81	26.99	27.53	10,857,804	+0.33(+1.21%)
Jun 05, 2009	27.97	28.09	27.08	27.21	17,431,814	-0.31(-1.12%)
Jun 04, 2009	26.78	27.54	26.32	27.51	20,338,548	-0.01(-0.05%)
Jun 03, 2009	27.53	27.95	27.21	27.53	20,774,794	-0.21(-0.75%)
Jun 02, 2009	27.86	28.50	27.61	27.74	14,393,676	-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.