Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	29.85	29.95	29.08	29.30	4,679,809	-0.96(-3.17%)
Aug 28, 2009	29.14	30.33	28.59	30.26	10,562,379	+3.08(+11.32%)
Aug 27, 2009	27.28	27.47	26.71	27.18	3,469,911	+0.07(+0.27%)
Aug 26, 2009	27.04	27.74	26.70	27.11	3,364,720	+0.45(+1.69%)
Aug 25, 2009	26.23	27.07	25.92	26.66	2,880,191	+0.63(+2.41%)
Aug 24, 2009	26.20	26.92	25.96	26.03	3,009,969	+0.18(+0.69%)
Aug 21, 2009	25.13	26.00	25.07	25.85	3,804,166	+1.06(+4.29%)
Aug 20, 2009	24.33	24.86	24.23	24.79	2,252,340	+0.65(+2.70%)
Aug 19, 2009	23.60	24.29	23.40	24.14	3,735,152	+0.19(+0.77%)
Aug 18, 2009	23.96	24.26	23.63	23.95	2,285,846	-0.54(-2.20%)
Aug 17, 2009	24.72	24.97	23.71	24.49	3,518,886	-0.87(-3.43%)
Aug 14, 2009	25.00	25.39	24.74	25.36	3,554,228	+0.39(+1.55%)
Aug 13, 2009	24.59	25.00	24.19	24.97	1,682,796	+0.28(+1.14%)
Aug 12, 2009	24.34	24.99	24.34	24.69	1,370,571	+0.39(+1.62%)
Aug 11, 2009	24.94	24.94	24.19	24.30	2,745,727	-0.71(-2.83%)
Aug 10, 2009	25.42	25.46	24.72	25.01	1,879,489	-0.45(-1.77%)
Aug 07, 2009	24.56	25.57	24.22	25.46	4,067,617	+1.25(+5.16%)
Aug 06, 2009	23.93	24.58	23.88	24.21	2,022,731	+0.34(+1.42%)
Aug 05, 2009	23.52	24.01	23.42	23.87	1,678,217	+0.05(+0.20%)
Aug 04, 2009	24.47	24.47	23.82	23.82	3,766,860	-0.74(-3.02%)
Aug 03, 2009	24.57	24.58	23.97	24.56	2,170,591	+0.54(+2.25%)
Jul 31, 2009	23.93	24.33	23.84	24.02	1,184,090	+0.07(+0.30%)
Jul 30, 2009	23.74	24.50	23.66	23.95	3,122,809	+0.61(+2.62%)
Jul 29, 2009	23.15	23.82	22.99	23.34	1,986,832	-0.01(-0.03%)
Jul 28, 2009	23.15	23.40	22.51	23.35	2,347,004	-0.16(-0.68%)
Jul 27, 2009	23.75	23.76	23.19	23.51	2,104,057	-0.55(-2.28%)
Jul 24, 2009	23.68	24.12	23.27	24.05	913	+0.31(+1.29%)
Jul 23, 2009	23.25	24.12	23.03	23.75	3,698,246	+0.50(+2.15%)
Jul 22, 2009	23.07	23.57	22.65	23.25	2,875,070	+0.23(+1.01%)
Jul 21, 2009	23.35	23.68	22.51	23.02	2,395,112	-0.23(-1.00%)
Jul 20, 2009	22.57	23.31	22.33	23.25	3,584,910	+0.74(+3.29%)
Jul 17, 2009	22.32	22.55	21.91	22.51	2,317,561	+0.22(+0.98%)
Jul 16, 2009	21.79	22.39	21.54	22.29	2,034,666	+0.27(+1.24%)
Jul 15, 2009	22.07	22.21	21.57	22.02	3,101,021	+0.27(+1.26%)
Jul 14, 2009	20.50	21.78	20.25	21.74	6,661,554	+1.39(+6.80%)
Jul 13, 2009	20.02	20.36	19.87	20.36	2,634,371	+0.53(+2.68%)
Jul 10, 2009	19.89	20.53	19.64	19.83	2,592,315	-0.26(-1.28%)
Jul 09, 2009	20.72	20.80	19.79	20.08	5,420,766	-0.53(-2.58%)
Jul 08, 2009	19.44	20.76	19.26	20.62	8,904,576	+1.36(+7.07%)
Jul 07, 2009	19.88	19.88	19.21	19.26	4,376,894	-0.64(-3.20%)
Jul 06, 2009	19.38	20.08	19.38	19.89	4,256,532	+0.33(+1.69%)
Jul 02, 2009	20.25	20.50	19.45	19.56	3,313,318	-1.32(-6.33%)
Jul 01, 2009	20.73	21.14	20.43	20.88	2,614,223	+0.46(+2.25%)
Jun 30, 2009	20.69	21.12	20.24	20.42	2,406,830	-0.46(-2.20%)
Jun 29, 2009	20.73	21.10	20.35	20.88	1,578,538	+0.22(+1.05%)
Jun 26, 2009	20.54	20.98	20.54	20.66	1,969,803	-0.12(-0.58%)
Jun 25, 2009	20.86	21.05	20.61	20.79	3,152,323	+0.59(+2.91%)
Jun 24, 2009	20.13	20.54	20.00	20.20	2,219,538	+0.24(+1.21%)
Jun 23, 2009	20.46	20.56	19.79	19.96	3,118,979	-0.44(-2.17%)
Jun 22, 2009	20.90	20.90	20.24	20.40	2,949,959	-0.61(-2.91%)
Jun 19, 2009	20.96	21.32	20.87	21.01	3,683,554	+0.29(+1.40%)
Jun 18, 2009	20.97	20.98	20.21	20.72	2,844,531	-0.05(-0.23%)
Jun 17, 2009	20.76	21.15	20.17	20.77	3,591,998	+0.00(+0.00%)
Jun 16, 2009	21.46	21.48	20.70	20.77	4,092,735	-0.43(-2.01%)
Jun 15, 2009	21.71	21.86	21.01	21.20	3,977,164	-0.78(-3.55%)
Jun 12, 2009	22.44	22.61	21.75	21.98	4,921,654	-0.41(-1.83%)
Jun 11, 2009	23.40	23.56	22.32	22.39	4,186,823	-1.01(-4.30%)
Jun 10, 2009	24.04	24.16	23.08	23.39	3,070,587	-0.48(-2.02%)
Jun 09, 2009	23.93	24.14	23.37	23.88	3,069,516	+0.02(+0.07%)
Jun 08, 2009	23.61	24.11	23.28	23.86	2,617,814	-0.10(-0.44%)
Jun 05, 2009	24.61	24.88	23.80	23.97	2,670,215	-0.37(-1.52%)
Jun 04, 2009	24.70	24.73	23.93	24.34	3,325,554	-0.35(-1.40%)
Jun 03, 2009	24.55	24.97	24.24	24.68	3,908,092	-0.02(-0.10%)
Jun 02, 2009	24.57	25.21	24.47	24.71	4,697,097	-0.27(-1.06%)

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.