Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.98	24.30	23.64	24.26	24,229,800	+0.21(+0.89%)
Aug 28, 2009	24.67	24.70	23.96	24.04	17,858,700	-0.85(-3.43%)
Aug 27, 2009	25.30	25.57	24.77	24.90	14,517,900	-0.53(-2.08%)
Aug 26, 2009	25.75	25.88	25.38	25.43	11,181,600	-0.30(-1.17%)
Aug 25, 2009	26.08	26.19	25.63	25.73	13,749,300	-0.29(-1.10%)
Aug 24, 2009	25.08	26.05	24.97	26.01	23,274,000	+1.06(+4.23%)
Aug 21, 2009	24.84	25.03	24.43	24.96	10,437,300	+0.43(+1.74%)
Aug 20, 2009	24.46	24.61	24.23	24.53	9,310,500	+0.14(+0.59%)
Aug 19, 2009	24.33	24.60	24.28	24.39	11,418,300	-0.04(-0.16%)
Aug 18, 2009	24.15	24.54	23.84	24.43	9,179,100	+0.23(+0.96%)
Aug 17, 2009	24.06	24.36	23.89	24.19	14,327,100	+0.07(+0.28%)
Aug 14, 2009	24.11	24.37	23.93	24.13	7,077,600	-0.04(-0.17%)
Aug 13, 2009	24.53	24.63	23.97	24.17	22,704,300	-0.27(-1.12%)
Aug 12, 2009	24.62	24.90	24.39	24.44	10,422,900	-0.22(-0.88%)
Aug 11, 2009	24.68	25.02	24.62	24.66	9,553,500	+0.16(+0.65%)
Aug 10, 2009	24.25	24.56	24.13	24.50	22,869,900	+0.23(+0.93%)
Aug 07, 2009	24.25	24.37	24.21	24.27	7,771,500	-0.02(-0.08%)
Aug 06, 2009	23.93	24.32	23.92	24.29	12,357,900	+0.36(+1.50%)
Aug 05, 2009	24.36	24.36	23.77	23.93	14,987,700	-0.43(-1.77%)
Aug 04, 2009	24.31	24.58	24.15	24.36	10,798,200	-0.12(-0.50%)
Aug 03, 2009	24.75	24.78	24.31	24.48	12,551,400	-0.09(-0.37%)
Jul 31, 2009	24.41	24.77	24.38	24.57	10,792,800	+0.21(+0.88%)
Jul 30, 2009	24.36	24.75	24.32	24.36	9,594,900	+0.09(+0.38%)
Jul 29, 2009	24.05	24.30	23.93	24.27	19,419,300	+0.27(+1.11%)
Jul 28, 2009	24.21	24.24	23.91	24.00	12,069,900	-0.11(-0.46%)
Jul 27, 2009	24.70	25.17	23.62	24.11	32,890,500	+0.14(+0.60%)
Jul 24, 2009	24.08	24.12	23.77	23.97	11,215,800	-0.07(-0.29%)
Jul 23, 2009	23.50	24.07	23.44	24.04	11,968,200	+0.71(+3.06%)
Jul 22, 2009	23.33	23.67	23.27	23.32	11,524,500	+0.01(+0.06%)
Jul 21, 2009	23.20	23.33	23.11	23.31	7,850,700	+0.27(+1.19%)
Jul 20, 2009	23.33	23.33	22.84	23.04	10,221,300	-0.29(-1.24%)
Jul 17, 2009	22.81	23.35	22.70	23.33	14,912,100	+0.52(+2.27%)
Jul 16, 2009	22.60	22.90	22.58	22.81	12,708,900	+0.21(+0.94%)
Jul 15, 2009	22.82	22.85	22.55	22.60	15,321,600	-0.01(-0.03%)
Jul 14, 2009	22.47	22.72	22.44	22.60	8,100,000	+0.11(+0.47%)
Jul 13, 2009	22.35	22.58	22.29	22.50	10,255,500	+0.15(+0.66%)
Jul 10, 2009	22.22	22.48	22.16	22.35	6,868,800	+0.10(+0.43%)
Jul 09, 2009	22.60	22.63	22.15	22.25	11,926,800	-0.22(-0.99%)
Jul 08, 2009	22.85	22.88	22.42	22.48	15,618,600	-0.27(-1.17%)
Jul 07, 2009	23.12	23.12	22.72	22.74	7,727,400	-0.48(-2.08%)
Jul 06, 2009	22.61	23.35	22.60	23.23	33,973,200	+0.58(+2.55%)
Jul 02, 2009	22.94	23.08	22.65	22.65	7,022,700	-0.46(-2.00%)
Jul 01, 2009	22.73	23.28	22.66	23.11	9,117,900	+0.52(+2.32%)
Jun 30, 2009	22.78	22.78	22.50	22.59	9,596,700	-0.22(-0.98%)
Jun 29, 2009	22.58	22.84	22.47	22.81	10,683,000	+0.23(+1.00%)
Jun 26, 2009	22.64	22.69	22.51	22.59	23,613,300	-0.06(-0.25%)
Jun 25, 2009	22.54	22.69	22.48	22.64	14,995,800	+0.08(+0.35%)
Jun 24, 2009	22.85	22.85	22.45	22.56	8,895,600	-0.13(-0.59%)
Jun 23, 2009	22.93	23.12	22.55	22.70	19,965,600	-0.35(-1.52%)
Jun 22, 2009	22.85	23.21	22.78	23.05	12,929,400	+0.03(+0.13%)
Jun 19, 2009	22.83	23.22	22.75	23.02	30,354,300	+0.34(+1.51%)
Jun 18, 2009	22.30	22.83	22.24	22.67	21,553,200	+0.46(+2.06%)
Jun 17, 2009	21.87	22.36	21.79	22.22	15,166,800	+0.18(+0.83%)
Jun 16, 2009	22.01	22.34	21.89	22.03	10,677,600	+0.03(+0.15%)
Jun 15, 2009	22.50	22.50	21.99	22.00	19,498,500	-0.58(-2.58%)
Jun 12, 2009	22.26	22.75	22.25	22.58	12,623,400	+0.39(+1.77%)
Jun 11, 2009	21.96	22.50	21.96	22.19	16,218,900	+0.23(+1.06%)
Jun 10, 2009	22.37	22.61	21.92	21.96	18,009,900	-0.36(-1.61%)
Jun 09, 2009	22.49	22.50	21.96	22.32	28,411,200	-0.21(-0.95%)
Jun 08, 2009	22.88	22.91	22.38	22.53	13,716,000	-0.49(-2.13%)
Jun 05, 2009	23.09	23.19	22.83	23.02	17,372,700	+0.07(+0.32%)
Jun 04, 2009	23.00	23.07	22.69	22.95	16,198,200	-0.08(-0.33%)
Jun 03, 2009	23.02	23.17	22.77	23.02	9,645,300	-0.09(-0.40%)
Jun 02, 2009	23.08	23.25	22.95	23.12	9,638,100	+0.07(+0.29%)

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.