Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.82	24.87	24.68	24.83	6,126,293	-0.26(-1.02%)
Aug 28, 2009	25.34	25.35	25.03	25.09	6,018,102	+0.05(+0.19%)
Aug 27, 2009	24.88	25.09	24.61	25.04	7,379,967	+0.25(+0.99%)
Aug 26, 2009	24.78	24.93	24.69	24.80	10,643,144	-0.27(-1.08%)
Aug 25, 2009	25.16	25.34	25.00	25.07	8,693,449	+0.02(+0.10%)
Aug 24, 2009	25.18	25.31	24.96	25.04	10,180,775	-0.18(-0.71%)
Aug 21, 2009	25.23	25.43	25.10	25.22	12,345,121	+0.53(+2.15%)
Aug 20, 2009	24.62	24.80	24.58	24.69	7,557,637	+0.25(+1.01%)
Aug 19, 2009	23.91	24.61	23.90	24.44	8,826,936	+0.28(+1.16%)
Aug 18, 2009	23.92	24.26	23.83	24.16	7,520,740	+0.58(+2.44%)
Aug 17, 2009	23.72	23.79	23.51	23.59	8,175,950	-0.75(-3.10%)
Aug 14, 2009	24.66	24.67	24.17	24.34	9,518,022	-0.12(-0.49%)
Aug 13, 2009	24.45	24.52	24.22	24.46	8,845,393	+0.18(+0.76%)
Aug 12, 2009	24.26	24.48	24.15	24.28	12,242,582	-0.26(-1.04%)
Aug 11, 2009	24.54	24.62	24.42	24.54	10,506,740	-0.18(-0.72%)
Aug 10, 2009	24.55	24.77	24.51	24.71	9,002,967	+0.04(+0.18%)
Aug 07, 2009	24.78	24.82	24.57	24.67	10,020,045	+0.29(+1.19%)
Aug 06, 2009	24.66	24.70	24.22	24.38	11,059,498	-0.50(-2.02%)
Aug 05, 2009	24.89	24.99	24.62	24.88	10,035,285	-0.08(-0.33%)
Aug 04, 2009	24.87	25.14	24.71	24.96	10,840,497	-0.13(-0.52%)
Aug 03, 2009	24.83	25.22	24.74	25.09	14,336,161	+0.94(+3.90%)
Jul 31, 2009	23.99	24.30	23.84	24.15	11,721,768	+0.09(+0.38%)
Jul 30, 2009	24.28	24.38	24.06	24.06	13,183,958	+0.09(+0.36%)
Jul 29, 2009	24.27	24.27	23.84	23.98	14,753,536	-0.16(-0.66%)
Jul 28, 2009	24.31	24.32	23.87	24.13	13,967,831	-0.59(-2.38%)
Jul 27, 2009	24.67	24.87	24.60	24.72	11,330,908	+0.28(+1.13%)
Jul 24, 2009	24.45	24.57	24.18	24.45	8,128,613	-0.02(-0.10%)
Jul 23, 2009	24.13	24.58	24.11	24.47	11,934,442	+0.50(+2.09%)
Jul 22, 2009	23.90	24.23	23.81	23.97	8,188,024	-0.14(-0.58%)
Jul 21, 2009	24.21	24.24	23.79	24.11	10,153,279	-0.10(-0.40%)
Jul 20, 2009	24.13	24.22	23.89	24.21	10,681,951	+0.69(+2.93%)
Jul 17, 2009	23.49	23.64	23.44	23.52	8,165,425	-0.11(-0.45%)
Jul 16, 2009	23.45	23.74	23.35	23.62	10,839,005	+0.29(+1.26%)
Jul 15, 2009	23.02	23.42	23.00	23.33	10,459,867	+0.93(+4.16%)
Jul 14, 2009	22.61	22.66	22.24	22.40	7,808,204	+0.10(+0.43%)
Jul 13, 2009	22.03	22.33	21.98	22.30	10,808,133	+0.47(+2.17%)
Jul 10, 2009	21.76	21.92	21.61	21.83	10,202,768	-0.15(-0.70%)
Jul 09, 2009	21.93	22.19	21.85	21.98	10,515,389	-1.17(-5.07%)
Jul 01, 2009	23.34	23.69	23.15	23.15	10,115,290	+0.14(+0.61%)
Jun 30, 2009	23.19	23.29	22.64	23.01	10,390,591	-0.14(-0.58%)
Jun 29, 2009	23.11	23.33	22.97	23.15	7,636,474	+0.35(+1.52%)
Jun 26, 2009	22.73	22.92	22.52	22.80	8,456,744	-0.09(-0.40%)
Jun 25, 2009	22.34	22.91	22.29	22.89	12,192,811	+0.22(+0.98%)
Jun 24, 2009	22.76	22.99	22.53	22.67	11,372,579	-0.07(-0.30%)
Jun 23, 2009	22.73	22.90	22.38	22.74	10,899,070	+0.13(+0.55%)
Jun 22, 2009	22.97	23.01	22.48	22.61	14,020,194	-0.96(-4.06%)
Jun 19, 2009	23.61	23.83	23.43	23.57	12,408,201	+0.54(+2.33%)
Jun 18, 2009	22.90	23.27	22.84	23.03	12,728,158	-0.33(-1.40%)
Jun 17, 2009	23.33	23.49	23.06	23.36	17,021,690	-0.43(-1.83%)
Jun 16, 2009	24.08	24.20	23.76	23.80	13,702,922	-0.27(-1.10%)
Jun 15, 2009	24.13	24.19	23.73	24.06	16,373,816	-0.65(-2.64%)
Jun 12, 2009	24.59	24.73	24.41	24.71	10,297,391	-0.49(-1.93%)
Jun 11, 2009	25.05	25.53	25.05	25.20	12,950,159	+0.02(+0.10%)
Jun 10, 2009	25.68	25.72	24.95	25.18	17,449,108	+0.10(+0.38%)
Jun 09, 2009	25.20	25.23	24.86	25.08	12,253,367	+0.29(+1.19%)
Jun 08, 2009	24.30	24.87	24.16	24.79	16,233,520	+0.48(+1.97%)
Jun 05, 2009	24.50	24.56	24.13	24.31	14,053,192	-0.27(-1.08%)
Jun 04, 2009	24.71	24.86	24.42	24.57	14,851,259	+0.08(+0.32%)
Jun 03, 2009	24.95	24.83	24.22	24.50	14,627,087	-0.76(-3.00%)
Jun 02, 2009	24.95	25.39	24.89	25.25	15,522,475	+0.21(+0.85%)

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.