Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	31.60	31.60	31.19	31.31	165,096	-0.49(-1.53%)
Aug 28, 2009	32.56	32.56	31.68	31.80	163,557	-0.35(-1.10%)
Aug 27, 2009	32.09	32.26	31.55	32.15	146,808	-0.04(-0.13%)
Aug 26, 2009	32.09	32.24	31.87	32.19	144,376	+0.13(+0.39%)
Aug 25, 2009	32.03	32.27	31.91	32.07	501,180	+0.24(+0.74%)
Aug 24, 2009	31.98	32.16	31.74	31.83	117,573	+0.02(+0.05%)
Aug 21, 2009	31.47	31.91	31.45	31.82	81,810	+0.66(+2.10%)
Aug 20, 2009	30.80	31.18	30.69	31.16	131,581	+0.34(+1.12%)
Aug 19, 2009	30.07	30.82	30.05	30.82	181,973	+0.46(+1.52%)
Aug 18, 2009	30.00	30.53	29.98	30.35	79,752	+0.46(+1.55%)
Aug 17, 2009	30.29	30.38	29.72	29.89	153,929	-0.82(-2.65%)
Aug 14, 2009	31.38	31.40	30.40	30.71	131,776	-0.66(-2.09%)
Aug 13, 2009	31.45	31.51	31.04	31.36	140,522	+0.17(+0.54%)
Aug 12, 2009	30.64	31.53	30.64	31.19	219,851	+0.55(+1.81%)
Aug 11, 2009	31.09	31.12	30.49	30.64	136,668	-0.57(-1.83%)
Aug 10, 2009	30.89	31.28	30.81	31.21	329,557	+0.16(+0.51%)
Aug 07, 2009	30.55	31.34	30.47	31.05	166,033	+0.86(+2.84%)
Aug 06, 2009	30.85	30.95	30.14	30.19	335,105	-0.52(-1.70%)
Aug 05, 2009	31.11	31.11	30.46	30.72	188,857	-0.19(-0.63%)
Aug 04, 2009	30.58	31.06	30.53	30.91	119,768	+0.19(+0.63%)
Aug 03, 2009	30.55	30.72	30.32	30.72	199,178	+0.50(+1.64%)
Jul 31, 2009	30.31	30.58	30.22	30.22	140,073	-0.04(-0.14%)
Jul 30, 2009	30.15	30.56	29.97	30.26	168,986	+0.50(+1.69%)
Jul 29, 2009	29.73	29.84	29.62	29.76	193,232	-0.07(-0.23%)
Jul 28, 2009	29.67	29.92	29.51	29.82	474,232	+0.01(+0.03%)
Jul 27, 2009	29.63	29.85	29.54	29.82	117,252	+0.24(+0.82%)
Jul 24, 2009	29.23	29.57	29.09	29.57	247	+0.25(+0.86%)
Jul 23, 2009	28.56	29.49	28.48	29.32	279,947	+0.79(+2.77%)
Jul 22, 2009	28.19	28.63	28.14	28.53	232,972	+0.25(+0.89%)
Jul 21, 2009	28.60	28.64	27.99	28.28	268,468	-0.13(-0.47%)
Jul 20, 2009	28.23	28.45	28.16	28.41	225,306	+0.33(+1.17%)
Jul 17, 2009	28.27	28.28	27.99	28.09	95,712	-0.13(-0.48%)
Jul 16, 2009	27.87	28.34	27.77	28.22	140,431	+0.34(+1.21%)
Jul 15, 2009	27.31	27.93	27.17	27.88	118,363	+1.03(+3.85%)
Jul 14, 2009	26.76	26.92	26.65	26.85	177,545	+0.18(+0.66%)
Jul 13, 2009	26.08	26.72	26.08	26.67	219,714	+0.56(+2.16%)
Jul 10, 2009	25.95	26.11	25.70	26.11	175,593	+0.19(+0.75%)
Jul 09, 2009	26.24	26.27	25.91	25.92	267,124	-0.17(-0.64%)
Jul 08, 2009	26.56	26.60	25.79	26.09	225,984	-0.38(-1.43%)
Jul 07, 2009	26.93	26.97	26.46	26.46	199,398	-0.47(-1.75%)
Jul 06, 2009	26.98	27.07	26.63	26.93	135,283	-0.28(-1.02%)
Jul 02, 2009	27.68	27.70	27.09	27.21	166,959	-0.97(-3.46%)
Jul 01, 2009	27.91	28.28	27.83	28.19	148,834	+0.55(+2.01%)
Jun 30, 2009	27.80	27.97	27.59	27.63	100,660	-0.15(-0.54%)
Jun 29, 2009	28.14	28.14	27.58	27.78	395,840	-0.37(-1.31%)
Jun 26, 2009	27.54	28.20	27.39	28.15	200,525	+0.59(+2.13%)
Jun 25, 2009	27.01	27.56	27.01	27.56	158,867	+0.71(+2.63%)
Jun 24, 2009	26.86	27.19	26.78	26.86	144,787	+0.29(+1.08%)
Jun 23, 2009	26.93	26.98	26.57	26.57	226,723	-0.24(-0.91%)
Jun 22, 2009	27.72	27.72	26.79	26.82	178,197	-0.98(-3.54%)
Jun 19, 2009	28.00	28.02	27.72	27.80	133,843	+0.16(+0.58%)
Jun 18, 2009	27.49	27.72	27.29	27.64	196,959	+0.07(+0.24%)
Jun 17, 2009	27.19	27.62	26.99	27.57	350,481	+0.29(+1.08%)
Jun 16, 2009	27.84	27.93	27.16	27.28	138,525	-0.39(-1.43%)
Jun 15, 2009	28.18	28.21	27.42	27.67	246,718	-0.72(-2.55%)
Jun 12, 2009	28.19	28.44	28.02	28.40	152,939	-0.03(-0.12%)
Jun 11, 2009	28.22	28.63	28.17	28.43	293,479	+0.26(+0.93%)
Jun 10, 2009	28.66	28.72	27.74	28.17	132,386	-0.24(-0.86%)
Jun 09, 2009	28.44	28.63	28.35	28.41	117,684	+0.08(+0.27%)
Jun 08, 2009	28.19	28.66	28.09	28.34	220,550	-0.23(-0.79%)
Jun 05, 2009	28.73	28.81	28.33	28.56	242,904	+0.08(+0.27%)
Jun 04, 2009	28.19	28.54	27.93	28.49	136,956	+0.55(+1.96%)
Jun 03, 2009	27.91	27.98	27.64	27.94	221,826	-0.17(-0.60%)
Jun 02, 2009	27.72	28.16	27.58	28.11	347,338	+0.41(+1.49%)

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.