Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.13	33.13	31.72	31.96	1,694,509	-0.48(-1.47%)
Aug 28, 2009	33.47	33.47	32.07	32.44	1,693,186	-0.71(-2.13%)
Aug 27, 2009	32.17	33.28	32.12	33.15	2,214,970	+0.78(+2.41%)
Aug 26, 2009	33.20	33.25	32.31	32.37	2,464,180	-0.90(-2.72%)
Aug 25, 2009	33.23	33.66	32.90	33.27	2,262,359	+0.21(+0.62%)
Aug 24, 2009	32.67	33.35	32.38	33.07	2,359,008	+0.79(+2.44%)
Aug 21, 2009	32.42	32.54	31.86	32.28	1,563,570	+0.34(+1.07%)
Aug 20, 2009	31.38	32.43	31.38	31.94	1,994,691	+0.67(+2.15%)
Aug 19, 2009	31.03	31.32	30.77	31.27	2,472,831	-0.07(-0.23%)
Aug 18, 2009	31.82	31.82	31.02	31.34	2,666,379	-0.93(-2.89%)
Aug 17, 2009	30.36	32.99	30.36	32.27	5,122,269	+1.21(+3.89%)
Aug 14, 2009	31.28	31.34	30.50	31.06	1,807,018	-0.20(-0.63%)
Aug 13, 2009	30.47	31.32	30.17	31.26	2,142,277	+0.99(+3.28%)
Aug 12, 2009	30.56	30.85	30.19	30.26	2,003,150	-0.30(-0.97%)
Aug 11, 2009	30.62	31.28	30.38	30.56	2,648,352	-0.24(-0.78%)
Aug 10, 2009	29.87	31.16	29.77	30.80	2,604,200	+0.81(+2.69%)
Aug 07, 2009	29.71	30.14	29.46	30.00	2,037,552	+0.55(+1.85%)
Aug 06, 2009	29.36	29.51	28.58	29.45	2,854,350	+0.15(+0.52%)
Aug 05, 2009	30.06	30.06	29.05	29.30	2,090,663	-0.61(-2.04%)
Aug 04, 2009	30.06	30.68	29.73	29.91	1,937,465	-0.40(-1.33%)
Aug 03, 2009	31.05	31.05	28.96	30.31	5,712,115	+0.90(+3.04%)
Jul 31, 2009	29.57	30.11	29.26	29.41	3,304,122	-0.21(-0.73%)
Jul 30, 2009	29.88	30.83	29.50	29.63	2,691,658	+0.30(+1.04%)
Jul 29, 2009	29.33	30.34	28.99	29.32	3,581,581	-0.20(-0.67%)
Jul 28, 2009	27.99	29.98	27.57	29.52	3,691,958	+1.72(+6.18%)
Jul 27, 2009	28.36	28.37	27.60	27.80	2,461,110	-0.43(-1.52%)
Jul 24, 2009	27.31	28.28	27.22	28.23	1,044	+0.86(+3.14%)
Jul 23, 2009	26.31	27.46	25.89	27.37	2,797,714	+1.07(+4.05%)
Jul 22, 2009	26.26	26.81	26.17	26.31	2,170,841	-0.05(-0.20%)
Jul 21, 2009	26.37	26.55	25.94	26.36	2,308,722	+0.35(+1.34%)
Jul 20, 2009	26.08	26.12	25.43	26.01	2,224,535	+0.06(+0.24%)
Jul 17, 2009	26.34	26.57	25.81	25.95	2,440,690	-0.34(-1.29%)
Jul 16, 2009	25.49	26.58	25.40	26.29	3,699,259	+0.75(+2.95%)
Jul 15, 2009	25.46	26.11	24.66	25.54	5,923,738	+0.21(+0.85%)
Jul 14, 2009	25.51	26.68	25.03	25.32	8,910,380	-2.07(-7.55%)
Jul 13, 2009	27.10	27.62	27.04	27.39	2,944,981	+0.21(+0.76%)
Jul 10, 2009	27.76	28.66	27.11	27.18	3,537,996	-0.76(-2.72%)
Jul 09, 2009	27.80	28.60	26.99	27.94	3,546,974	+0.34(+1.23%)
Jul 08, 2009	28.71	28.71	27.17	27.60	3,937,865	-1.03(-3.60%)
Jul 07, 2009	27.60	29.58	27.44	28.63	6,515,449	+0.93(+3.36%)
Jul 06, 2009	27.75	28.27	27.31	27.70	2,003,249	-0.21(-0.77%)
Jul 02, 2009	28.68	28.86	27.77	27.92	2,345,929	-1.20(-4.12%)
Jul 01, 2009	28.92	29.72	28.63	29.12	2,858,466	+0.23(+0.81%)
Jun 30, 2009	28.09	29.05	27.99	28.88	4,171,706	+0.78(+2.77%)
Jun 29, 2009	28.38	28.54	27.69	28.11	2,592,678	-0.29(-1.01%)
Jun 26, 2009	28.28	28.54	27.69	28.39	2,635,874	+0.14(+0.51%)
Jun 25, 2009	28.17	29.12	28.10	28.25	3,880,312	+0.93(+3.41%)
Jun 24, 2009	26.86	27.48	26.48	27.32	2,572,027	+0.63(+2.35%)
Jun 23, 2009	26.78	27.19	26.11	26.69	2,130,691	+0.06(+0.24%)
Jun 22, 2009	27.87	27.94	26.43	26.63	2,669,607	-1.66(-5.86%)
Jun 19, 2009	28.07	29.22	27.66	28.28	5,308,096	+0.85(+3.10%)
Jun 18, 2009	25.48	27.54	25.41	27.43	5,898,214	+2.06(+8.12%)
Jun 17, 2009	25.34	26.02	25.13	25.37	2,485,760	+0.05(+0.21%)
Jun 16, 2009	25.25	26.49	24.85	25.32	3,713,392	+0.07(+0.28%)
Jun 15, 2009	26.12	26.15	25.18	25.25	2,816,403	-1.08(-4.11%)
Jun 12, 2009	25.88	26.53	25.46	26.33	2,151,162	+0.28(+1.07%)
Jun 11, 2009	25.83	26.59	25.33	26.06	3,470,642	-0.31(-1.19%)
Jun 10, 2009	26.32	26.60	25.97	26.37	3,355,721	+0.22(+0.86%)
Jun 09, 2009	27.09	27.09	26.01	26.14	2,810,025	-0.64(-2.37%)
Jun 08, 2009	26.72	27.13	26.41	26.78	3,317,658	-0.94(-3.39%)
Jun 05, 2009	28.16	28.28	26.91	27.72	2,062,227	-0.04(-0.16%)
Jun 04, 2009	28.08	28.36	27.39	27.77	2,520,785	+0.01(+0.03%)
Jun 03, 2009	27.77	28.43	27.35	27.76	3,582,232	-1.02(-3.55%)
Jun 02, 2009	28.76	29.47	28.31	28.78	2,075,208	-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.