Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	29.82	29.98	29.69	29.87	451,259	-0.36(-1.18%)
Aug 28, 2009	30.49	30.49	29.95	30.23	129,238	+0.14(+0.45%)
Aug 27, 2009	30.06	30.19	29.53	30.10	75,958	+0.09(+0.30%)
Aug 26, 2009	29.99	30.19	29.75	30.01	51,430	-0.04(-0.12%)
Aug 25, 2009	30.04	30.38	29.97	30.04	106,267	+0.19(+0.65%)
Aug 24, 2009	30.22	30.30	29.76	29.85	127,431	-0.10(-0.35%)
Aug 21, 2009	29.66	30.04	29.55	29.95	217,930	+0.68(+2.33%)
Aug 20, 2009	28.93	29.31	28.75	29.27	66,463	+0.32(+1.10%)
Aug 19, 2009	28.40	29.01	28.32	28.95	65,829	+0.21(+0.72%)
Aug 18, 2009	28.48	28.80	28.38	28.74	79,477	+0.40(+1.41%)
Aug 17, 2009	28.74	28.74	28.32	28.34	74,774	-1.00(-3.39%)
Aug 14, 2009	29.62	29.66	29.03	29.34	70,600	-0.30(-1.00%)
Aug 13, 2009	29.56	29.65	29.17	29.63	59,823	+0.30(+1.01%)
Aug 12, 2009	28.87	29.55	28.87	29.34	77,329	+0.48(+1.65%)
Aug 11, 2009	29.23	29.26	28.72	28.86	79,962	-0.46(-1.57%)
Aug 10, 2009	29.43	29.49	29.15	29.32	77,847	-0.23(-0.78%)
Aug 07, 2009	29.21	29.76	29.02	29.55	100,677	+0.79(+2.76%)
Aug 06, 2009	29.08	29.23	28.64	28.76	85,622	-0.23(-0.79%)
Aug 05, 2009	29.03	29.07	28.58	28.99	87,585	+0.01(+0.05%)
Aug 04, 2009	28.51	29.05	28.42	28.97	92,935	+0.41(+1.45%)
Aug 03, 2009	28.29	28.62	28.16	28.56	141,952	+0.54(+1.94%)
Jul 31, 2009	27.80	28.14	27.74	28.02	74,522	+0.16(+0.59%)
Jul 30, 2009	27.70	28.07	27.70	27.85	44,291	+0.53(+1.96%)
Jul 29, 2009	27.46	27.51	27.16	27.32	30,185	-0.36(-1.29%)
Jul 28, 2009	27.42	27.77	27.35	27.67	52,673	-0.01(-0.03%)
Jul 27, 2009	27.58	27.77	27.46	27.68	81,692	+0.13(+0.49%)
Jul 24, 2009	27.04	27.56	26.99	27.55	1,520	+0.26(+0.95%)
Jul 23, 2009	26.46	27.40	26.46	27.29	108,403	+0.84(+3.17%)
Jul 22, 2009	26.24	26.60	26.15	26.45	136,373	+0.07(+0.28%)
Jul 21, 2009	26.61	26.64	26.02	26.38	351,427	-0.04(-0.17%)
Jul 20, 2009	26.24	26.46	26.13	26.42	96,512	+0.47(+1.80%)
Jul 17, 2009	26.02	26.09	25.86	25.95	80,829	-0.14(-0.54%)
Jul 16, 2009	25.55	26.21	25.54	26.09	95,379	+0.31(+1.21%)
Jul 15, 2009	25.45	25.83	25.30	25.78	55,052	+0.82(+3.27%)
Jul 14, 2009	24.69	24.96	24.57	24.96	80,961	+0.27(+1.08%)
Jul 13, 2009	24.15	24.70	24.15	24.70	118,539	+0.62(+2.59%)
Jul 10, 2009	23.98	24.14	23.76	24.07	156,119	-0.03(-0.12%)
Jul 09, 2009	24.23	24.32	23.96	24.10	124,765	+0.19(+0.81%)
Jul 08, 2009	24.21	24.22	23.55	23.91	233,174	-0.18(-0.74%)
Jul 07, 2009	24.76	24.76	24.06	24.09	441,797	-0.58(-2.35%)
Jul 06, 2009	24.44	24.67	24.27	24.67	66,489	-0.13(-0.54%)
Jul 02, 2009	25.24	25.29	24.78	24.80	78,945	-0.79(-3.08%)
Jul 01, 2009	25.46	25.77	25.46	25.59	68,714	+0.30(+1.17%)
Jun 30, 2009	25.51	25.57	25.03	25.29	60,726	-0.16(-0.64%)
Jun 29, 2009	25.25	25.51	25.05	25.45	91,953	+0.34(+1.36%)
Jun 26, 2009	25.05	25.20	24.97	25.11	161,984	-0.03(-0.13%)
Jun 25, 2009	24.75	25.15	24.40	25.15	189,715	+0.57(+2.34%)
Jun 24, 2009	24.51	24.85	24.40	24.57	158,339	+0.30(+1.22%)
Jun 23, 2009	24.39	24.47	24.02	24.27	115,888	-0.02(-0.09%)
Jun 22, 2009	25.02	25.02	24.30	24.30	149,483	-1.00(-3.96%)
Jun 19, 2009	25.45	25.51	25.15	25.30	118,589	+0.10(+0.38%)
Jun 18, 2009	24.99	25.28	24.82	25.20	90,341	+0.27(+1.07%)
Jun 17, 2009	25.13	25.19	24.64	24.93	167,510	-0.25(-1.00%)
Jun 16, 2009	25.74	25.83	25.09	25.19	130,612	-0.44(-1.71%)
Jun 15, 2009	26.08	26.10	25.49	25.62	108,252	-0.77(-2.93%)
Jun 12, 2009	26.36	26.42	26.06	26.40	148,285	-0.35(-1.30%)
Jun 11, 2009	26.29	26.78	26.29	26.75	126,530	+0.49(+1.87%)
Jun 10, 2009	26.49	26.61	25.92	26.26	106,577	-0.10(-0.37%)
Jun 09, 2009	26.34	26.46	26.05	26.35	122,843	+0.22(+0.85%)
Jun 08, 2009	26.17	26.38	25.80	26.13	132,710	-0.13(-0.51%)
Jun 05, 2009	26.61	26.78	26.06	26.26	165,303	-0.08(-0.31%)
Jun 04, 2009	26.03	26.35	25.74	26.35	141,150	+0.57(+2.22%)
Jun 03, 2009	26.20	26.20	25.55	25.77	126,250	-0.61(-2.31%)
Jun 02, 2009	26.37	26.57	26.26	26.38	137,778	-0.04(-0.14%)

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.