Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	30.80	30.87	30.39	30.78	3,683,238	-0.17(-0.55%)
Aug 28, 2009	31.14	31.30	30.59	30.95	3,189,338	+0.01(+0.03%)
Aug 27, 2009	30.74	31.07	30.51	30.94	4,731,709	+0.27(+0.88%)
Aug 26, 2009	30.70	30.89	30.17	30.67	2,596,567	-0.22(-0.71%)
Aug 25, 2009	30.76	31.26	30.69	30.89	3,965,227	+0.06(+0.19%)
Aug 24, 2009	30.89	31.31	30.45	30.83	5,326,326	-0.08(-0.26%)
Aug 21, 2009	30.42	31.35	30.33	30.91	5,566,038	+0.94(+3.12%)
Aug 20, 2009	28.90	30.22	28.89	29.98	6,927,521	+1.06(+3.65%)
Aug 19, 2009	28.45	29.10	28.20	28.92	3,755,368	+0.06(+0.21%)
Aug 18, 2009	28.23	29.82	28.23	28.86	4,785,499	+1.01(+3.61%)
Aug 17, 2009	28.10	28.44	27.73	27.85	4,381,621	-0.96(-3.32%)
Aug 14, 2009	29.71	29.71	28.55	28.81	4,687,493	-0.79(-2.66%)
Aug 13, 2009	29.01	29.78	28.91	29.60	11,873,751	+0.67(+2.31%)
Aug 12, 2009	28.13	29.17	28.04	28.93	5,274,704	+0.99(+3.53%)
Aug 11, 2009	28.26	28.40	27.43	27.94	4,234,375	-0.58(-2.03%)
Aug 10, 2009	28.32	28.66	28.17	28.52	5,322,523	-0.19(-0.66%)
Aug 07, 2009	29.31	29.32	28.37	28.71	4,810,465	-0.19(-0.66%)
Aug 06, 2009	28.93	29.22	28.57	28.90	4,512,096	+0.01(+0.03%)
Aug 05, 2009	28.90	29.06	28.01	28.89	4,002,803	-0.03(-0.10%)
Aug 04, 2009	28.66	29.12	28.40	28.92	7,559,564	+0.00(+0.00%)
Aug 03, 2009	28.97	29.29	28.79	28.92	6,519,583	+0.14(+0.49%)
Jul 31, 2009	28.44	29.12	28.32	28.78	3,834,381	+0.21(+0.73%)
Jul 30, 2009	28.20	28.93	27.95	28.57	5,845,747	+0.92(+3.32%)
Jul 29, 2009	27.66	27.77	27.16	27.65	4,152,267	-0.19(-0.68%)
Jul 28, 2009	27.32	27.89	27.07	27.84	8,411,257	+0.71(+2.61%)
Jul 27, 2009	27.50	27.63	26.91	27.14	5,498,718	-0.25(-0.91%)
Jul 24, 2009	25.27	27.55	25.26	27.38	12,976,993	+3.39(+14.12%)
Jul 23, 2009	23.16	24.19	23.04	24.00	5,718,911	+0.76(+3.26%)
Jul 22, 2009	23.03	23.47	22.92	23.24	4,382,324	+0.01(+0.04%)
Jul 21, 2009	22.95	23.53	22.65	23.23	7,751,237	+0.55(+2.42%)
Jul 20, 2009	21.86	22.75	21.83	22.68	4,961,082	+1.07(+4.93%)
Jul 17, 2009	21.64	21.80	21.36	21.61	3,953,320	-0.02(-0.09%)
Jul 16, 2009	21.07	21.71	20.97	21.63	4,853,527	+0.39(+1.83%)
Jul 15, 2009	20.66	21.30	20.58	21.25	5,665,466	+0.89(+4.36%)
Jul 14, 2009	20.14	20.48	19.99	20.36	4,165,034	+0.04(+0.20%)
Jul 13, 2009	19.81	20.32	19.68	20.32	4,521,614	+0.51(+2.57%)
Jul 10, 2009	19.41	19.88	19.41	19.81	3,402,461	+0.12(+0.61%)
Jul 09, 2009	20.08	20.39	19.58	19.69	5,015,259	-0.09(-0.45%)
Jul 08, 2009	20.09	20.42	19.50	19.78	6,150,863	-0.31(-1.54%)
Jul 07, 2009	20.29	20.73	20.00	20.09	7,629,641	-0.17(-0.84%)
Jul 06, 2009	20.70	20.70	19.70	20.26	6,447,583	-0.47(-2.26%)

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.