Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.10	33.21	32.72	33.13	23,578	-0.09(-0.28%)
Aug 28, 2009	33.50	33.68	32.93	33.22	47,348	+0.56(+1.70%)
Aug 27, 2009	32.43	33.02	32.08	32.66	14,957	+0.63(+1.97%)
Aug 26, 2009	32.11	32.17	32.01	32.03	10,618	-0.31(-0.96%)
Aug 25, 2009	32.54	33.17	32.32	32.34	25,800	+0.22(+0.69%)
Aug 24, 2009	32.43	32.55	32.06	32.12	37,598	+0.12(+0.38%)
Aug 21, 2009	31.46	35.06	31.46	32.00	81,526	+0.11(+0.35%)
Aug 20, 2009	31.84	33.09	31.04	31.89	49,313	-0.28(-0.88%)
Aug 19, 2009	31.64	32.21	31.40	32.17	46,065	+0.33(+1.03%)
Aug 18, 2009	31.43	33.34	31.37	31.85	53,655	+0.97(+3.16%)
Aug 17, 2009	31.70	31.70	30.72	30.87	12,154	-0.78(-2.47%)
Aug 14, 2009	32.50	32.61	31.53	31.65	18,356	-0.80(-2.47%)
Aug 13, 2009	32.25	32.54	32.03	32.45	49,271	+0.78(+2.47%)
Aug 12, 2009	31.01	32.32	30.87	31.67	57,379	+0.81(+2.64%)
Aug 11, 2009	30.97	30.99	30.68	30.86	33,063	+0.01(+0.02%)
Aug 10, 2009	31.10	31.10	30.68	30.85	28,350	-0.31(-1.01%)
Aug 07, 2009	31.69	32.24	30.92	31.17	41,718	+0.19(+0.60%)
Aug 06, 2009	31.44	31.44	30.69	30.98	44,519	+0.12(+0.38%)
Aug 05, 2009	30.97	31.09	30.34	30.86	74,640	-0.11(-0.35%)
Aug 04, 2009	30.82	32.37	30.71	30.97	10,459	-0.06(-0.18%)
Aug 03, 2009	30.50	31.31	29.98	31.03	23,378	+0.72(+2.38%)
Jul 31, 2009	29.79	30.30	29.79	30.30	50,624	+0.42(+1.41%)
Jul 30, 2009	29.75	30.24	29.75	29.88	13,727	+1.36(+4.75%)
Jul 29, 2009	28.60	28.64	28.39	28.53	4,026	+0.59(+2.13%)
Jul 28, 2009	30.20	30.20	27.93	27.93	4,329	-0.88(-3.06%)
Jul 27, 2009	30.04	30.04	28.43	28.82	17,517	+0.44(+1.55%)
Jul 24, 2009	28.31	28.39	28.06	28.38	1,273	-0.08(-0.28%)
Jul 23, 2009	27.90	28.67	27.90	28.46	13,111	+0.47(+1.67%)
Jul 22, 2009	27.65	27.99	27.65	27.99	7,841	+0.09(+0.31%)
Jul 21, 2009	28.28	28.28	27.69	27.90	9,469	-0.15(-0.55%)
Jul 20, 2009	27.70	28.12	27.47	28.06	17,412	+0.86(+3.17%)
Jul 17, 2009	27.09	27.29	26.89	27.19	35,848	-0.26(-0.94%)
Jul 16, 2009	27.13	27.45	27.02	27.45	14,238	+0.42(+1.54%)
Jul 15, 2009	26.73	27.07	26.62	27.03	4,966	+1.36(+5.29%)
Jul 14, 2009	26.03	26.03	25.68	25.68	17,423	+0.47(+1.87%)
Jul 13, 2009	24.78	25.20	24.63	25.20	2,218	+0.06(+0.25%)
Jul 10, 2009	24.68	25.14	24.68	25.14	3,797	-0.15(-0.60%)
Jul 09, 2009	25.29	25.29	25.29	25.29	823	+0.86(+3.51%)
Jul 08, 2009	25.00	25.00	24.40	24.43	3,715	-0.32(-1.31%)
Jul 07, 2009	25.34	25.34	24.76	24.76	4,952	-0.39(-1.54%)
Jul 06, 2009	25.17	25.17	24.86	25.14	7,824	-0.23(-0.89%)
Jul 02, 2009	25.72	25.99	25.18	25.37	3,940	-1.02(-3.85%)
Jul 01, 2009	26.56	26.75	26.39	26.39	1,235	+0.04(+0.15%)
Jun 30, 2009	26.16	26.39	26.10	26.35	3,790	+0.13(+0.48%)
Jun 29, 2009	26.30	26.49	26.19	26.22	2,782	+0.02(+0.08%)
Jun 26, 2009	26.03	26.21	25.95	26.20	5,289	+0.64(+2.49%)
Jun 25, 2009	25.54	25.56	25.54	25.56	5,116	+0.06(+0.23%)
Jun 24, 2009	24.62	25.57	24.62	25.51	2,528	+0.64(+2.58%)
Jun 23, 2009	24.70	24.87	24.32	24.86	8,662	+0.06(+0.24%)
Jun 22, 2009	26.58	26.58	24.78	24.80	28,630	-1.79(-6.73%)
Jun 19, 2009	26.57	27.05	26.25	26.59	13,420	+0.22(+0.83%)
Jun 18, 2009	26.15	26.44	26.15	26.37	5,430	+0.47(+1.80%)
Jun 17, 2009	25.76	26.09	25.32	25.91	462,298	-0.03(-0.10%)
Jun 16, 2009	26.81	26.81	25.78	25.93	817,190	-0.48(-1.82%)
Jun 15, 2009	27.06	27.06	26.17	26.41	7,289	-0.99(-3.63%)
Jun 12, 2009	27.27	27.45	26.98	27.41	6,584	-0.49(-1.75%)
Jun 11, 2009	27.46	28.04	27.46	27.89	10,310	+0.98(+3.65%)
Jun 10, 2009	28.28	28.28	26.70	26.91	18,763	+0.31(+1.18%)
Jun 09, 2009	26.24	26.85	26.24	26.60	11,111	+0.75(+2.90%)
Jun 08, 2009	25.89	25.89	25.43	25.85	3,441	-0.47(-1.79%)
Jun 05, 2009	26.78	26.84	26.17	26.32	29,595	-0.56(-2.09%)
Jun 04, 2009	26.58	27.03	26.33	26.88	757,763	+0.35(+1.33%)
Jun 03, 2009	27.01	27.01	26.29	26.53	26,578	-0.57(-2.12%)
Jun 02, 2009	26.76	27.27	26.71	27.10	819,045	+0.70(+2.65%)

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.