Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.43	27.55	27.15	27.43	12,032,825	-0.34(-1.23%)
Aug 28, 2009	27.87	27.98	27.41	27.77	13,216,840	+0.23(+0.82%)
Aug 27, 2009	26.81	27.76	26.70	27.54	16,297,090	+0.67(+2.47%)
Aug 26, 2009	26.42	26.93	26.34	26.88	11,515,027	+0.26(+0.97%)
Aug 25, 2009	26.84	27.03	26.36	26.62	14,041,896	+0.12(+0.46%)
Aug 24, 2009	27.33	27.52	26.44	26.50	17,702,276	-0.15(-0.55%)
Aug 21, 2009	26.73	26.82	26.36	26.64	15,136,742	+0.27(+1.01%)
Aug 20, 2009	25.82	26.46	25.68	26.38	11,333,808	+0.67(+2.59%)
Aug 19, 2009	25.38	25.76	25.26	25.71	9,525,712	+0.01(+0.03%)
Aug 18, 2009	25.05	25.91	24.96	25.70	14,826,059	+1.03(+4.18%)
Aug 17, 2009	24.93	25.05	24.41	24.67	17,612,662	-1.06(-4.10%)
Aug 14, 2009	25.93	26.03	25.27	25.73	9,414,629	-0.21(-0.81%)
Aug 13, 2009	25.87	26.00	25.39	25.94	10,819,747	+0.15(+0.57%)
Aug 12, 2009	25.33	26.08	25.28	25.79	11,165,900	+0.24(+0.92%)
Aug 11, 2009	26.17	26.34	25.27	25.56	16,798,820	-0.67(-2.57%)
Aug 10, 2009	26.37	26.74	25.93	26.23	14,646,532	-0.28(-1.07%)
Aug 07, 2009	26.00	27.33	25.94	26.51	32,369,658	+1.12(+4.41%)
Aug 06, 2009	25.63	26.15	25.08	25.40	34,923,212	+0.77(+3.13%)
Aug 05, 2009	23.40	24.87	22.82	24.62	28,678,898	+1.47(+6.33%)
Aug 04, 2009	23.11	23.55	22.91	23.16	15,666,802	-0.05(-0.21%)
Aug 03, 2009	23.44	23.59	22.99	23.21	16,683,977	+0.23(+0.99%)
Jul 31, 2009	22.74	23.03	22.55	22.98	14,605,758	+0.08(+0.35%)
Jul 30, 2009	22.93	23.36	22.66	22.90	17,288,800	+0.39(+1.73%)
Jul 29, 2009	22.21	22.80	22.21	22.51	16,684,844	+0.06(+0.25%)
Jul 28, 2009	22.71	22.73	21.98	22.45	24,137,802	-0.56(-2.43%)
Jul 27, 2009	23.92	24.01	22.80	23.01	28,619,300	-0.92(-3.86%)
Jul 24, 2009	23.20	24.21	22.78	23.94	39,808,248	+0.05(+0.20%)
Jul 23, 2009	23.51	24.33	23.21	23.89	26,362,804	+0.56(+2.40%)
Jul 22, 2009	23.45	23.64	23.13	23.33	15,630,437	-0.50(-2.11%)
Jul 21, 2009	23.54	23.96	23.23	23.83	20,948,390	+0.40(+1.70%)
Jul 20, 2009	22.94	23.51	22.86	23.43	20,115,104	+0.70(+3.07%)
Jul 17, 2009	22.74	22.97	22.09	22.73	22,064,032	-0.20(-0.88%)
Jul 16, 2009	21.88	23.16	21.62	22.94	26,594,830	+0.86(+3.89%)
Jul 15, 2009	20.13	22.51	20.12	22.08	47,259,152	+2.24(+11.28%)
Jul 14, 2009	19.79	19.97	19.47	19.84	12,987,511	-0.05(-0.24%)
Jul 13, 2009	19.34	19.90	19.30	19.89	22,745,674	+1.05(+5.60%)
Jul 10, 2009	18.33	18.96	18.33	18.83	18,100,342	+0.34(+1.84%)
Jul 09, 2009	18.70	18.84	18.38	18.49	16,358,582	+0.06(+0.35%)
Jul 08, 2009	18.27	18.78	17.84	18.43	31,183,444	+0.07(+0.40%)
Jul 07, 2009	19.02	19.10	18.30	18.35	19,649,198	-0.72(-3.78%)
Jul 06, 2009	18.00	19.10	17.97	19.08	25,356,380	+1.01(+5.61%)
Jul 02, 2009	18.44	18.49	18.06	18.06	16,692,482	-0.59(-3.17%)
Jul 01, 2009	19.05	19.10	18.63	18.66	16,672,579	-0.19(-1.03%)
Jun 30, 2009	19.46	19.73	18.72	18.85	24,442,414	-0.62(-3.17%)
Jun 29, 2009	19.39	19.85	19.15	19.47	16,385,062	+0.19(+1.01%)
Jun 26, 2009	19.73	19.79	19.08	19.27	35,887,252	-0.55(-2.78%)
Jun 25, 2009	18.64	19.92	18.33	19.82	31,855,326	+1.22(+6.59%)
Jun 24, 2009	19.13	19.24	18.32	18.60	22,629,790	-0.37(-1.97%)
Jun 23, 2009	18.84	19.09	18.18	18.97	29,959,744	+0.13(+0.69%)
Jun 22, 2009	19.73	19.89	18.83	18.84	22,017,386	-1.14(-5.72%)
Jun 19, 2009	19.81	20.19	19.52	19.99	21,355,750	+0.44(+2.24%)
Jun 18, 2009	19.51	19.75	19.21	19.55	19,962,500	+0.12(+0.63%)
Jun 17, 2009	20.03	20.11	19.15	19.43	21,902,336	-0.60(-3.00%)
Jun 16, 2009	20.46	20.72	19.94	20.03	16,868,200	-0.00(-0.02%)
Jun 15, 2009	20.24	20.75	19.87	20.03	23,630,456	-0.38(-1.85%)
Jun 12, 2009	20.59	20.84	20.14	20.41	18,243,960	-0.38(-1.83%)
Jun 11, 2009	21.61	21.83	20.48	20.79	31,263,256	-0.86(-3.97%)
Jun 10, 2009	22.02	22.22	21.19	21.65	22,209,962	-0.19(-0.89%)
Jun 09, 2009	21.13	21.92	21.05	21.84	32,244,756	+1.04(+4.99%)
Jun 08, 2009	20.37	20.98	20.16	20.80	18,736,336	+0.57(+2.81%)
Jun 05, 2009	20.76	21.10	20.17	20.24	20,911,992	-0.24(-1.19%)
Jun 04, 2009	19.98	20.68	19.90	20.48	22,980,868	+0.62(+3.15%)
Jun 03, 2009	20.05	20.27	19.60	19.86	22,688,492	-0.19(-0.93%)
Jun 02, 2009	20.11	20.46	19.69	20.04	41,692,552	-1.04(-4.93%)

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.