Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.65	28.83	27.91	28.12	5,752,268	-0.98(-3.35%)
Aug 28, 2009	29.44	29.61	28.92	29.09	3,430,479	-0.17(-0.58%)
Aug 27, 2009	28.65	29.27	28.21	29.26	4,196,948	+0.71(+2.49%)
Aug 26, 2009	29.11	29.17	28.47	28.55	5,869,510	-0.62(-2.12%)
Aug 25, 2009	29.08	29.71	28.58	29.17	5,456,209	+0.40(+1.40%)
Aug 24, 2009	29.45	29.45	28.67	28.76	3,017,091	-0.50(-1.70%)
Aug 21, 2009	29.03	29.46	28.76	29.26	3,555,057	+0.53(+1.86%)
Aug 20, 2009	28.68	28.95	28.31	28.73	4,391,542	-0.07(-0.23%)
Aug 19, 2009	28.52	29.03	28.37	28.79	4,158,845	-0.16(-0.55%)
Aug 18, 2009	28.34	29.08	28.06	28.95	3,927,421	+0.70(+2.48%)
Aug 17, 2009	28.56	28.78	28.08	28.25	4,658,532	-1.04(-3.55%)
Aug 14, 2009	30.62	31.07	28.96	29.29	9,123,549	-1.92(-6.15%)
Aug 13, 2009	31.25	31.25	29.73	31.21	8,567,498	+0.12(+0.39%)
Aug 12, 2009	30.95	31.37	30.65	31.09	6,238,796	+0.21(+0.67%)
Aug 11, 2009	30.95	31.10	30.49	30.88	5,069,400	-0.21(-0.66%)
Aug 10, 2009	31.78	31.95	30.71	31.09	6,471,545	-1.14(-3.54%)
Aug 07, 2009	29.84	32.33	29.64	32.23	8,972,684	+2.84(+9.65%)
Aug 06, 2009	29.11	29.99	28.87	29.39	4,842,264	+0.53(+1.85%)
Aug 05, 2009	29.18	29.18	28.17	28.86	4,743,302	+0.01(+0.03%)
Aug 04, 2009	29.20	29.34	28.57	28.85	4,854,335	-0.47(-1.60%)
Aug 03, 2009	29.06	29.60	28.68	29.32	5,938,492	+1.10(+3.88%)
Jul 31, 2009	27.77	28.48	27.49	28.22	5,264,966	+0.65(+2.34%)
Jul 30, 2009	27.69	28.08	27.27	27.58	4,283,592	+0.37(+1.38%)
Jul 29, 2009	26.94	27.50	26.62	27.20	5,480,119	-0.09(-0.34%)
Jul 28, 2009	27.13	27.33	26.53	27.30	3,756,216	+0.16(+0.59%)
Jul 27, 2009	27.20	27.31	26.80	27.14	3,867,159	-0.43(-1.56%)
Jul 24, 2009	27.66	27.79	27.12	27.57	1,527	+0.03(+0.10%)
Jul 23, 2009	27.50	28.32	26.79	27.54	9,114,008	+0.14(+0.51%)
Jul 22, 2009	27.15	27.85	26.98	27.40	6,608,965	-0.11(-0.41%)
Jul 21, 2009	28.08	28.09	26.86	27.51	3,869,799	-0.53(-1.90%)
Jul 20, 2009	27.07	28.08	26.92	28.04	5,403,033	+1.18(+4.39%)
Jul 17, 2009	26.72	26.90	26.40	26.86	2,939,998	+0.07(+0.28%)
Jul 16, 2009	26.58	26.92	25.89	26.79	4,398,154	+0.04(+0.14%)
Jul 15, 2009	25.83	26.84	25.57	26.75	6,128,605	+1.34(+5.27%)
Jul 14, 2009	24.96	25.43	24.56	25.41	4,817,610	+0.45(+1.80%)
Jul 13, 2009	24.66	25.03	24.50	24.96	5,340,929	+0.37(+1.52%)
Jul 10, 2009	24.74	25.35	24.43	24.59	3,725,793	-0.29(-1.17%)
Jul 09, 2009	25.98	26.15	24.43	24.88	10,464,809	-0.89(-3.45%)
Jul 08, 2009	24.95	25.87	24.76	25.77	12,627,704	+0.90(+3.61%)
Jul 07, 2009	25.53	25.98	24.77	24.87	8,849,270	-0.62(-2.42%)
Jul 06, 2009	25.27	26.29	24.96	25.49	4,919,010	-0.05(-0.18%)
Jul 02, 2009	26.27	26.77	25.37	25.54	4,707,101	-1.24(-4.62%)
Jul 01, 2009	27.00	27.62	26.73	26.77	4,880,014	-0.10(-0.38%)
Jun 30, 2009	26.68	27.47	26.56	26.87	5,015,609	-0.17(-0.62%)
Jun 29, 2009	27.22	27.58	26.74	27.04	7,076,449	+0.49(+1.83%)
Jun 26, 2009	25.87	26.69	25.87	26.56	6,583,466	+0.16(+0.60%)
Jun 25, 2009	26.24	26.69	26.14	26.40	9,264,611	+1.50(+6.01%)
Jun 24, 2009	24.49	25.33	24.43	24.90	7,284,569	+0.74(+3.06%)
Jun 23, 2009	24.12	24.94	24.04	24.16	7,598,429	-0.11(-0.46%)
Jun 22, 2009	24.67	24.68	23.97	24.27	5,996,032	-0.63(-2.52%)
Jun 19, 2009	24.52	25.04	24.28	24.90	9,122,351	+0.66(+2.70%)
Jun 18, 2009	25.26	25.39	24.09	24.24	6,981,602	-1.09(-4.29%)
Jun 17, 2009	24.65	25.49	23.93	25.33	8,665,858	+0.64(+2.58%)
Jun 16, 2009	26.61	26.71	24.48	24.69	6,637,624	-1.45(-5.53%)
Jun 15, 2009	26.77	26.79	25.85	26.14	5,013,900	-1.16(-4.24%)
Jun 12, 2009	25.90	27.37	25.83	27.30	6,368,492	+1.16(+4.44%)
Jun 11, 2009	27.11	27.50	26.12	26.13	6,002,935	-0.79(-2.92%)
Jun 10, 2009	27.26	27.96	26.49	26.92	5,349,127	-0.20(-0.73%)
Jun 09, 2009	27.30	27.60	26.82	27.12	3,511,005	-0.04(-0.14%)
Jun 08, 2009	26.68	27.45	26.53	27.15	6,519,231	-0.04(-0.14%)
Jun 05, 2009	28.20	28.37	26.90	27.19	5,578,912	-0.41(-1.49%)
Jun 04, 2009	27.59	27.73	26.97	27.60	6,742,633	-0.56(-1.99%)
Jun 03, 2009	28.46	28.74	27.63	28.17	6,762,655	-0.73(-2.53%)
Jun 02, 2009	27.78	29.25	27.57	28.90	10,588,326	+0.83(+2.97%)

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.