Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.90	29.08	28.37	29.08	1,844,226	-0.03(-0.10%)
Aug 28, 2009	29.16	29.95	28.86	29.11	1,763,925	-0.45(-1.52%)
Aug 27, 2009	29.98	29.98	29.09	29.56	1,970,812	+0.04(+0.14%)
Aug 26, 2009	29.14	29.88	28.83	29.52	3,212,055	+0.30(+1.03%)
Aug 25, 2009	27.99	29.27	27.97	29.22	3,385,720	+1.09(+3.87%)
Aug 24, 2009	28.97	29.00	28.00	28.13	1,433,137	-0.65(-2.26%)
Aug 21, 2009	28.25	28.90	27.62	28.78	2,372,444	+0.93(+3.34%)
Aug 20, 2009	27.60	28.15	27.55	27.85	2,510,351	+0.04(+0.14%)
Aug 19, 2009	26.97	28.10	26.97	27.81	2,401,133	+0.27(+0.98%)
Aug 18, 2009	27.26	27.58	26.97	27.54	2,101,812	+0.39(+1.44%)
Aug 17, 2009	27.56	27.65	26.81	27.15	3,488,359	-0.95(-3.38%)
Aug 14, 2009	28.50	28.50	27.70	28.10	2,057,085	-0.40(-1.40%)
Aug 13, 2009	27.82	28.54	27.35	28.50	3,240,184	+0.68(+2.44%)
Aug 12, 2009	27.85	28.18	27.61	27.82	2,861,564	+0.03(+0.11%)
Aug 11, 2009	27.99	28.46	27.65	27.79	3,473,051	-0.01(-0.04%)
Aug 10, 2009	28.37	28.73	27.66	27.80	2,856,153	-0.62(-2.18%)
Aug 07, 2009	28.34	28.77	27.73	28.42	3,942,366	+0.39(+1.39%)
Aug 06, 2009	28.75	28.98	27.56	28.03	6,265,494	-0.67(-2.33%)
Aug 05, 2009	28.76	30.13	28.50	28.70	17,338,488	+3.88(+15.63%)
Aug 04, 2009	24.55	24.87	24.18	24.82	6,085,876	+0.02(+0.08%)
Aug 03, 2009	24.59	24.89	24.29	24.80	3,199,948	+0.61(+2.52%)
Jul 31, 2009	24.58	25.10	24.12	24.19	2,739,349	-0.20(-0.82%)
Jul 30, 2009	24.42	25.14	24.16	24.39	2,652,074	+0.17(+0.70%)
Jul 29, 2009	24.10	24.47	23.68	24.22	2,944,925	-0.15(-0.62%)
Jul 28, 2009	24.16	24.52	23.73	24.37	2,603,952	+0.11(+0.45%)
Jul 27, 2009	23.95	24.39	23.59	24.26	2,440,385	+0.53(+2.23%)
Jul 24, 2009	23.66	23.90	23.41	23.73	2,411,875	-0.27(-1.12%)
Jul 23, 2009	22.89	24.30	22.29	24.00	5,804,272	+0.67(+2.87%)
Jul 22, 2009	22.32	23.60	22.11	23.33	4,309,107	+0.92(+4.11%)
Jul 21, 2009	22.50	22.68	22.04	22.41	3,790,096	-0.07(-0.31%)
Jul 20, 2009	21.81	22.60	21.68	22.48	2,908,564	+0.61(+2.79%)
Jul 17, 2009	21.00	21.97	21.00	21.87	3,820,059	+0.57(+2.68%)
Jul 16, 2009	20.90	21.59	20.65	21.30	3,986,395	+0.34(+1.62%)
Jul 15, 2009	20.76	21.28	20.35	20.96	5,155,039	+0.51(+2.49%)
Jul 14, 2009	20.13	20.52	19.52	20.45	3,967,357	+0.53(+2.66%)
Jul 13, 2009	19.37	20.10	18.85	19.92	4,364,464	+0.67(+3.48%)
Jul 10, 2009	19.02	19.38	18.81	19.25	3,545,461	+0.03(+0.16%)
Jul 09, 2009	18.84	19.50	18.59	19.22	3,962,522	+0.50(+2.67%)
Jul 08, 2009	17.43	18.80	17.26	18.72	8,183,659	+1.54(+8.96%)
Jul 07, 2009	17.89	17.90	17.16	17.18	2,448,538	-0.78(-4.34%)
Jul 06, 2009	17.70	17.98	17.28	17.96	3,923,310	-0.01(-0.06%)
Jul 02, 2009	18.92	18.96	17.97	17.97	2,043,467	-1.19(-6.21%)
Jul 01, 2009	18.98	19.29	18.78	19.16	2,615,071	+0.18(+0.95%)
Jun 30, 2009	19.28	19.45	18.57	18.98	2,609,406	+0.19(+1.01%)
Jun 29, 2009	19.09	19.18	18.68	18.79	2,846,686	-0.41(-2.14%)
Jun 26, 2009	18.78	19.33	18.67	19.20	4,991,543	+0.31(+1.64%)
Jun 25, 2009	18.65	19.07	18.11	18.89	2,280,632	+0.28(+1.50%)
Jun 24, 2009	18.50	19.03	17.85	18.61	3,502,210	+0.17(+0.92%)
Jun 23, 2009	18.56	18.74	18.10	18.44	3,898,586	-0.30(-1.60%)
Jun 22, 2009	19.00	19.00	18.42	18.74	3,084,250	-0.53(-2.75%)
Jun 19, 2009	19.06	19.42	18.75	19.27	3,228,974	+0.32(+1.69%)
Jun 18, 2009	18.66	19.00	18.53	18.95	3,192,916	+0.29(+1.55%)
Jun 17, 2009	18.89	18.98	18.32	18.66	3,348,171	-0.37(-1.94%)
Jun 16, 2009	19.52	19.76	18.99	19.03	3,362,666	-0.48(-2.46%)
Jun 15, 2009	19.99	20.08	19.25	19.51	2,933,906	-0.93(-4.55%)
Jun 12, 2009	20.10	20.65	19.91	20.44	2,422,545	-0.20(-0.97%)
Jun 11, 2009	21.03	21.42	20.58	20.64	1,735,603	-0.21(-1.01%)
Jun 10, 2009	21.72	21.93	20.55	20.85	1,995,899	-0.77(-3.56%)
Jun 09, 2009	21.39	21.66	21.00	21.62	1,626,542	+0.42(+1.98%)
Jun 08, 2009	20.92	21.41	20.70	21.20	2,146,703	+0.04(+0.19%)
Jun 05, 2009	21.74	21.95	20.67	21.16	2,429,226	-0.27(-1.26%)
Jun 04, 2009	20.62	21.62	20.43	21.43	2,723,702	+0.79(+3.83%)
Jun 03, 2009	20.60	20.83	20.17	20.64	2,223,727	-0.09(-0.43%)
Jun 02, 2009	20.08	21.19	20.02	20.73	3,460,996	+0.37(+1.82%)

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.