Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	29.50	30.19	29.50	30.14	63,293	+0.61(+2.07%)
Aug 28, 2009	29.92	29.92	29.50	29.53	14,464	-0.33(-1.11%)
Aug 27, 2009	29.85	29.92	29.51	29.86	17,400	+0.01(+0.03%)
Aug 26, 2009	30.08	30.10	29.81	29.85	41,215	-0.13(-0.43%)
Aug 25, 2009	29.75	30.18	29.75	29.98	25,626	+0.23(+0.77%)
Aug 24, 2009	30.10	30.28	29.19	29.75	29,124	-0.19(-0.63%)
Aug 21, 2009	29.19	30.03	29.19	29.94	19,291	+0.74(+2.53%)
Aug 20, 2009	27.65	29.47	27.65	29.20	51,296	+0.11(+0.38%)
Aug 19, 2009	29.45	29.45	28.60	29.09	47,116	-0.37(-1.26%)
Aug 18, 2009	28.16	29.46	27.87	29.46	33,839	+1.46(+5.21%)
Aug 17, 2009	28.00	28.60	27.70	28.00	68,246	-0.60(-2.10%)
Aug 14, 2009	28.17	28.63	27.88	28.60	42,455	+0.70(+2.51%)
Aug 13, 2009	27.85	28.99	27.65	27.90	40,336	-0.28(-0.99%)
Aug 12, 2009	26.79	28.46	26.79	28.18	108,177	+1.43(+5.35%)
Aug 11, 2009	27.90	27.90	26.53	26.75	18,617	-1.15(-4.12%)
Aug 10, 2009	27.52	28.74	27.52	27.90	20,354	+0.28(+1.01%)
Aug 07, 2009	26.76	27.93	26.76	27.62	81,728	+0.52(+1.92%)
Aug 06, 2009	26.41	27.10	26.41	27.10	32,923	+0.69(+2.61%)
Aug 05, 2009	25.64	26.98	25.64	26.41	62,443	+0.43(+1.66%)
Aug 04, 2009	25.00	25.98	24.98	25.98	48,560	+0.98(+3.92%)
Jul 31, 2009	24.60	25.00	24.39	25.00	18,860	+0.33(+1.34%)
Jul 30, 2009	24.74	24.82	24.53	24.67	11,812	+0.56(+2.32%)
Jul 29, 2009	24.10	24.29	24.00	24.11	24,583	+0.24(+1.01%)
Jul 28, 2009	24.25	24.25	23.77	23.87	41,415	-0.53(-2.17%)
Jul 27, 2009	24.85	25.09	23.76	24.40	50,478	-0.55(-2.20%)
Jul 24, 2009	25.49	25.49	24.80	24.95	32,405	-0.55(-2.16%)
Jul 23, 2009	25.32	25.50	24.85	25.50	93,921	+0.20(+0.79%)
Jul 22, 2009	25.23	25.44	25.05	25.30	18,950	-0.09(-0.35%)
Jul 21, 2009	25.13	25.45	25.01	25.39	19,623	+0.01(+0.04%)
Jul 20, 2009	25.99	25.99	24.75	25.38	46,232	-0.59(-2.27%)
Jul 17, 2009	25.48	26.07	25.44	25.97	38,895	+0.80(+3.18%)
Jul 16, 2009	24.99	25.21	24.99	25.17	302,787	+0.28(+1.12%)
Jul 15, 2009	25.60	25.60	24.76	24.89	81,034	-0.66(-2.58%)
Jul 14, 2009	24.96	25.55	24.96	25.55	35,454	-0.10(-0.39%)
Jul 13, 2009	25.10	25.75	24.75	25.65	20,076	+0.40(+1.58%)
Jul 10, 2009	25.47	25.63	25.00	25.25	83,499	+0.35(+1.41%)
Jul 09, 2009	25.34	25.34	24.75	24.90	33,853	-0.44(-1.74%)
Jul 08, 2009	25.64	25.68	24.97	25.34	64,210	-0.23(-0.90%)
Jul 07, 2009	25.80	25.99	25.50	25.57	72,247	-0.72(-2.74%)
Jul 06, 2009	26.63	26.99	26.25	26.29	29,441	-0.50(-1.87%)
Jul 03, 2009	26.65	26.93	26.60	26.79	5,242	-0.36(-1.33%)
Jul 02, 2009	27.07	27.31	27.00	27.15	63,449	+0.27(+1.00%)
Jun 30, 2009	26.40	27.30	26.40	26.88	80,738	+0.48(+1.82%)
Jun 29, 2009	25.00	26.40	25.00	26.40	32,181	+1.21(+4.80%)
Jun 26, 2009	24.75	25.58	24.64	25.19	49,604	+0.98(+4.05%)
Jun 25, 2009	24.37	24.55	24.00	24.21	134,304	-0.16(-0.66%)
Jun 24, 2009	24.88	24.88	24.14	24.37	76,205	+0.30(+1.25%)
Jun 23, 2009	24.97	24.97	24.00	24.07	67,287	-0.68(-2.75%)
Jun 22, 2009	25.83	25.83	24.51	24.75	81,494	-0.65(-2.56%)
Jun 19, 2009	24.49	25.78	24.49	25.40	106,416	+1.09(+4.48%)
Jun 18, 2009	24.34	24.38	23.54	24.31	55,482	+0.30(+1.25%)
Jun 17, 2009	23.88	24.62	23.42	24.01	69,915	+0.13(+0.54%)
Jun 16, 2009	23.43	23.88	23.28	23.88	45,065	+0.63(+2.71%)
Jun 15, 2009	23.98	23.98	22.55	23.25	110,310	-0.26(-1.11%)
Jun 12, 2009	24.35	24.35	23.24	23.51	88,646	-0.76(-3.13%)
Jun 11, 2009	24.08	24.47	24.00	24.27	82,680	+0.17(+0.71%)
Jun 10, 2009	25.30	25.31	24.10	24.10	93,139	-1.11(-4.40%)
Jun 09, 2009	25.23	25.65	24.69	25.21	63,821	+0.01(+0.04%)
Jun 08, 2009	24.00	25.33	23.52	25.20	80,076	+0.98(+4.05%)
Jun 05, 2009	24.00	24.22	24.00	24.22	49,785	+0.57(+2.41%)
Jun 04, 2009	23.83	23.91	23.58	23.65	69,839	-0.07(-0.30%)
Jun 03, 2009	22.75	23.75	22.30	23.72	46,245	+0.59(+2.55%)
Jun 02, 2009	22.90	23.14	22.73	23.13	106,079	+0.33(+1.45%)

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.