Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.97	29.77	28.71	29.67	46,856,224	+0.37(+1.26%)
Aug 28, 2009	29.91	29.94	29.02	29.30	39,942,856	-0.36(-1.22%)
Aug 27, 2009	29.39	29.79	29.04	29.66	42,435,208	+0.10(+0.35%)
Aug 26, 2009	29.62	29.89	29.30	29.56	46,720,564	-0.19(-0.64%)
Aug 25, 2009	29.62	30.13	29.56	29.75	50,961,064	+0.39(+1.33%)
Aug 24, 2009	29.94	30.20	29.32	29.36	58,960,800	-0.44(-1.49%)
Aug 21, 2009	29.26	29.91	29.04	29.81	62,784,992	+0.85(+2.92%)
Aug 20, 2009	28.35	29.10	28.32	28.96	43,407,092	+0.69(+2.44%)
Aug 19, 2009	28.09	28.61	27.99	28.27	43,038,664	-0.20(-0.70%)
Aug 18, 2009	28.06	28.59	28.03	28.47	42,541,072	+0.44(+1.56%)
Aug 17, 2009	28.13	28.39	27.79	28.03	57,339,484	-0.95(-3.27%)
Aug 14, 2009	29.10	29.25	28.54	28.98	56,277,772	-0.31(-1.05%)
Aug 13, 2009	29.17	29.36	28.54	29.29	59,138,820	+0.47(+1.63%)
Aug 12, 2009	28.12	28.98	28.01	28.82	63,077,552	+0.66(+2.35%)
Aug 11, 2009	28.86	29.02	27.95	28.15	74,193,320	-0.99(-3.40%)
Aug 10, 2009	28.69	29.51	28.68	29.14	63,980,208	+0.23(+0.78%)
Aug 07, 2009	28.18	29.45	28.11	28.92	96,246,936	+1.10(+3.95%)
Aug 06, 2009	28.86	28.99	27.46	27.82	79,353,760	-0.70(-2.47%)
Aug 05, 2009	27.54	28.81	27.49	28.52	92,733,384	+1.26(+4.63%)
Aug 04, 2009	26.81	27.65	26.74	27.26	63,461,576	+0.22(+0.81%)
Aug 03, 2009	26.71	27.14	26.62	27.04	62,890,892	+0.66(+2.48%)
Jul 31, 2009	26.20	26.39	25.89	26.39	57,251,352	+0.12(+0.47%)
Jul 30, 2009	26.03	26.82	25.87	26.26	56,420,428	+0.48(+1.85%)
Jul 29, 2009	25.80	26.11	25.56	25.79	43,842,692	-0.21(-0.81%)
Jul 28, 2009	25.77	26.08	25.70	26.00	42,519,976	+0.10(+0.37%)
Jul 27, 2009	25.72	26.19	25.70	25.90	44,647,412	+0.01(+0.05%)
Jul 24, 2009	25.98	26.11	25.53	25.89	51,747,952	-0.16(-0.60%)
Jul 23, 2009	25.23	26.26	24.97	26.05	82,801,784	+0.90(+3.58%)
Jul 22, 2009	24.85	25.49	24.72	25.14	58,792,204	-0.08(-0.30%)
Jul 21, 2009	25.40	25.47	24.99	25.22	63,731,624	-0.03(-0.11%)
Jul 20, 2009	25.27	25.56	24.98	25.25	63,777,296	+0.06(+0.24%)
Jul 17, 2009	24.86	25.40	24.70	25.18	90,437,728	+0.52(+2.10%)
Jul 16, 2009	24.24	24.86	24.04	24.67	104,628,184	-0.09(-0.36%)
Jul 15, 2009	23.97	25.10	23.90	24.75	122,863,664	+1.07(+4.50%)
Jul 14, 2009	23.57	23.96	23.25	23.69	77,394,904	-0.01(-0.03%)
Jul 13, 2009	22.65	23.70	22.63	23.70	103,152,904	+1.62(+7.33%)
Jul 10, 2009	22.74	22.99	21.99	22.08	74,757,640	-0.87(-3.81%)
Jul 09, 2009	22.45	23.04	22.44	22.95	60,990,040	+0.53(+2.38%)
Jul 08, 2009	22.48	22.86	21.70	22.42	105,147,392	+0.02(+0.09%)
Jul 07, 2009	22.28	22.80	21.94	22.40	83,046,808	+0.14(+0.64%)
Jul 06, 2009	21.87	22.26	21.57	22.26	88,838,272	+0.23(+1.02%)
Jul 02, 2009	22.77	23.05	22.03	22.03	56,176,760	-1.02(-4.44%)
Jul 01, 2009	23.40	23.60	22.97	23.05	53,410,628	-0.20(-0.85%)
Jun 30, 2009	23.59	23.72	23.09	23.25	57,853,840	-0.33(-1.42%)
Jun 29, 2009	23.55	23.66	23.21	23.59	51,190,172	+0.10(+0.44%)
Jun 26, 2009	23.10	23.68	22.82	23.48	68,537,808	+0.21(+0.91%)
Jun 25, 2009	22.53	23.30	22.45	23.27	83,895,136	+0.46(+2.03%)
Jun 24, 2009	23.03	23.13	22.54	22.81	73,975,584	-0.07(-0.33%)
Jun 23, 2009	22.57	23.24	22.45	22.88	86,592,664	+0.48(+2.13%)
Jun 22, 2009	23.65	23.86	22.40	22.41	103,245,784	-1.45(-6.09%)
Jun 19, 2009	23.62	23.94	23.03	23.86	112,965,560	+0.57(+2.43%)
Jun 18, 2009	22.39	23.39	22.39	23.29	93,647,488	+0.98(+4.40%)
Jun 17, 2009	22.84	22.85	21.94	22.31	95,984,544	-0.52(-2.30%)
Jun 16, 2009	23.36	23.44	22.76	22.84	82,624,776	-0.86(-3.64%)
Jun 15, 2009	23.78	23.89	23.13	23.70	81,207,528	-0.25(-1.04%)
Jun 12, 2009	23.76	24.16	23.72	23.95	60,384,108	+0.13(+0.54%)
Jun 11, 2009	23.91	24.45	23.55	23.82	97,603,528	+0.07(+0.29%)
Jun 10, 2009	24.25	24.32	23.43	23.75	88,272,944	-0.29(-1.19%)
Jun 09, 2009	24.35	24.39	23.92	24.04	86,475,432	-0.09(-0.37%)
Jun 08, 2009	24.19	24.36	23.83	24.13	90,361,664	+0.57(+2.43%)
Jun 05, 2009	24.35	24.38	23.52	23.55	90,337,936	-0.55(-2.26%)
Jun 04, 2009	23.45	24.16	23.33	24.10	104,046,712	+0.93(+4.03%)
Jun 03, 2009	23.91	23.84	22.94	23.16	105,743,144	-0.35(-1.50%)
Jun 02, 2009	23.91	24.21	23.49	23.52	233,697,616	-1.10(-4.47%)

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.