Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.82	24.87	24.69	24.84	6,125,788	-0.26(-1.02%)
Aug 28, 2009	25.34	25.35	25.03	25.09	6,017,606	+0.05(+0.19%)
Aug 27, 2009	24.88	25.09	24.61	25.04	7,379,358	+0.25(+0.99%)
Aug 26, 2009	24.78	24.93	24.69	24.80	10,642,266	-0.27(-1.08%)
Aug 25, 2009	25.16	25.34	25.01	25.07	8,692,732	+0.02(+0.10%)
Aug 24, 2009	25.18	25.31	24.96	25.04	10,179,935	-0.18(-0.71%)
Aug 21, 2009	25.23	25.44	25.10	25.22	12,344,103	+0.53(+2.15%)
Aug 20, 2009	24.62	24.80	24.58	24.69	7,557,013	+0.25(+1.01%)
Aug 19, 2009	23.91	24.61	23.90	24.45	8,826,208	+0.28(+1.16%)
Aug 18, 2009	23.92	24.26	23.83	24.17	7,520,119	+0.58(+2.44%)
Aug 17, 2009	23.72	23.79	23.51	23.59	8,175,275	-0.75(-3.10%)
Aug 14, 2009	24.66	24.67	24.17	24.34	9,517,237	-0.12(-0.49%)
Aug 13, 2009	24.46	24.52	24.22	24.46	8,844,663	+0.18(+0.76%)
Aug 12, 2009	24.26	24.48	24.15	24.28	12,241,572	-0.26(-1.04%)
Aug 11, 2009	24.54	24.62	24.43	24.54	10,505,873	-0.18(-0.72%)
Aug 10, 2009	24.55	24.77	24.51	24.72	9,002,224	+0.04(+0.18%)
Aug 07, 2009	24.78	24.82	24.57	24.67	10,019,219	+0.29(+1.19%)
Aug 06, 2009	24.66	24.70	24.22	24.38	11,058,585	-0.50(-2.02%)
Aug 05, 2009	24.89	25.00	24.62	24.88	10,034,457	-0.08(-0.33%)
Aug 04, 2009	24.87	25.14	24.72	24.97	10,839,603	-0.13(-0.52%)
Aug 03, 2009	24.84	25.22	24.74	25.10	14,334,979	+0.94(+3.90%)
Jul 31, 2009	23.99	24.31	23.84	24.16	11,720,801	+0.09(+0.38%)
Jul 30, 2009	24.29	24.38	24.06	24.06	13,182,870	+0.09(+0.36%)
Jul 29, 2009	24.27	24.28	23.85	23.98	14,752,320	-0.16(-0.66%)
Jul 28, 2009	24.32	24.32	23.87	24.14	13,966,679	-0.59(-2.38%)
Jul 27, 2009	24.67	24.88	24.60	24.73	11,329,974	+0.28(+1.13%)
Jul 24, 2009	24.45	24.57	24.18	24.45	8,127,943	-0.02(-0.10%)
Jul 23, 2009	24.13	24.59	24.11	24.47	11,933,457	+0.50(+2.09%)
Jul 22, 2009	23.90	24.23	23.81	23.97	8,187,348	-0.14(-0.58%)
Jul 21, 2009	24.21	24.24	23.79	24.11	10,152,441	-0.10(-0.40%)
Jul 20, 2009	24.13	24.22	23.90	24.21	10,681,070	+0.69(+2.94%)
Jul 17, 2009	23.49	23.64	23.44	23.52	8,164,752	-0.11(-0.45%)
Jul 16, 2009	23.46	23.74	23.35	23.62	10,838,111	+0.29(+1.26%)
Jul 15, 2009	23.03	23.42	23.00	23.33	10,459,005	+0.93(+4.16%)
Jul 14, 2009	22.62	22.66	22.24	22.40	7,807,560	+0.10(+0.43%)
Jul 13, 2009	22.03	22.34	21.98	22.30	10,807,241	+0.47(+2.17%)
Jul 10, 2009	21.77	21.92	21.61	21.83	10,201,926	-0.15(-0.70%)
Jul 09, 2009	21.94	22.19	21.85	21.98	10,514,522	-1.17(-5.07%)
Jul 01, 2009	23.34	23.69	23.16	23.16	10,114,456	+0.14(+0.61%)
Jun 30, 2009	23.19	23.29	22.64	23.02	10,389,734	-0.14(-0.58%)
Jun 29, 2009	23.11	23.34	22.97	23.15	7,635,844	+0.35(+1.52%)
Jun 26, 2009	22.73	22.93	22.52	22.80	8,456,046	-0.09(-0.40%)
Jun 25, 2009	22.34	22.91	22.29	22.90	12,191,806	+0.22(+0.98%)
Jun 24, 2009	22.77	22.99	22.53	22.67	11,371,641	-0.07(-0.30%)
Jun 23, 2009	22.74	22.91	22.38	22.74	10,898,172	+0.13(+0.55%)
Jun 22, 2009	22.97	23.02	22.49	22.62	14,019,038	-0.96(-4.05%)
Jun 19, 2009	23.62	23.83	23.43	23.57	12,407,177	+0.54(+2.33%)
Jun 18, 2009	22.91	23.27	22.84	23.04	12,727,108	-0.33(-1.40%)
Jun 17, 2009	23.33	23.49	23.06	23.36	17,020,286	-0.43(-1.83%)
Jun 16, 2009	24.08	24.20	23.76	23.80	13,701,791	-0.27(-1.10%)
Jun 15, 2009	24.14	24.19	23.73	24.06	16,372,466	-0.65(-2.64%)
Jun 12, 2009	24.59	24.74	24.41	24.72	10,296,542	-0.49(-1.93%)
Jun 11, 2009	25.05	25.53	25.05	25.20	12,949,091	+0.02(+0.10%)
Jun 10, 2009	25.69	25.72	24.95	25.18	17,447,668	+0.10(+0.38%)
Jun 09, 2009	25.20	25.23	24.87	25.08	12,252,357	+0.29(+1.19%)
Jun 08, 2009	24.30	24.88	24.17	24.79	16,232,181	+0.48(+1.97%)
Jun 05, 2009	24.50	24.57	24.13	24.31	14,052,033	-0.27(-1.08%)
Jun 04, 2009	24.71	24.86	24.42	24.58	14,850,034	+0.08(+0.32%)
Jun 03, 2009	24.95	24.84	24.22	24.50	14,625,881	-0.76(-3.00%)
Jun 02, 2009	24.95	25.40	24.89	25.26	15,521,195	+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.