Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.38	27.61	26.82	26.98	144,968	-0.63(-2.27%)
Aug 28, 2009	27.83	27.94	27.22	27.61	203,280	+0.06(+0.20%)
Aug 27, 2009	27.14	27.75	26.87	27.55	104,955	+0.33(+1.20%)
Aug 26, 2009	27.01	27.50	26.74	27.23	81,347	+0.11(+0.41%)
Aug 25, 2009	27.17	27.44	26.86	27.12	58,670	+0.04(+0.14%)
Aug 24, 2009	26.75	27.58	26.75	27.08	79,080	+0.33(+1.22%)
Aug 21, 2009	26.23	26.98	26.21	26.75	175,176	+0.86(+3.31%)
Aug 20, 2009	25.55	25.94	25.52	25.90	80,550	+0.23(+0.91%)
Aug 19, 2009	25.12	25.81	25.04	25.66	60,934	+0.24(+0.95%)
Aug 18, 2009	25.11	25.60	24.91	25.42	96,114	+0.50(+2.02%)
Aug 17, 2009	24.86	25.12	24.69	24.92	100,613	-0.48(-1.91%)
Aug 14, 2009	25.77	26.07	24.81	25.40	141,603	-0.35(-1.37%)
Aug 13, 2009	25.22	26.06	25.14	25.76	254,112	+0.67(+2.67%)
Aug 12, 2009	24.78	25.61	24.65	25.09	140,633	+0.41(+1.66%)
Aug 11, 2009	24.84	25.15	24.33	24.68	62,679	-0.38(-1.52%)
Aug 10, 2009	25.23	25.30	24.77	25.06	116,714	-0.41(-1.61%)
Aug 07, 2009	24.70	25.83	24.53	25.47	130,408	+1.28(+5.27%)
Aug 06, 2009	24.30	24.30	23.79	24.19	99,659	-0.06(-0.23%)
Aug 05, 2009	25.44	25.44	24.18	24.25	133,981	-1.10(-4.33%)
Aug 04, 2009	25.50	25.80	25.16	25.35	104,662	-0.38(-1.48%)
Aug 03, 2009	25.26	25.76	24.90	25.73	105,036	+0.62(+2.49%)
Jul 31, 2009	25.05	25.89	24.89	25.11	120,441	-0.13(-0.52%)
Jul 30, 2009	25.08	25.75	24.75	25.24	100,995	+0.57(+2.30%)
Jul 29, 2009	24.35	24.83	23.91	24.67	71,203	+0.14(+0.57%)
Jul 28, 2009	24.84	25.19	24.30	24.53	116,636	-0.42(-1.68%)
Jul 27, 2009	25.59	25.59	24.55	24.95	79,107	-0.75(-2.93%)
Jul 24, 2009	24.82	26.08	24.51	25.70	848	+0.52(+2.07%)
Jul 23, 2009	24.24	25.25	24.03	25.18	145,363	+0.85(+3.48%)
Jul 22, 2009	23.89	24.71	23.82	24.33	67,193	+0.25(+1.04%)
Jul 21, 2009	24.43	24.43	23.75	24.08	62,454	-0.15(-0.61%)
Jul 20, 2009	24.44	24.44	23.75	24.23	159,434	+0.00(+0.00%)
Jul 17, 2009	24.90	24.90	24.17	24.23	193,547	-0.51(-2.07%)
Jul 16, 2009	23.39	24.87	23.38	24.74	107,524	+1.15(+4.90%)
Jul 15, 2009	22.63	23.59	22.49	23.59	132,391	+1.26(+5.63%)
Jul 14, 2009	22.07	22.40	21.77	22.33	106,456	+0.26(+1.18%)
Jul 13, 2009	21.63	22.09	21.63	22.07	166,744	+0.41(+1.89%)
Jul 10, 2009	21.43	21.80	21.35	21.66	120,770	+0.15(+0.69%)
Jul 09, 2009	22.20	22.20	21.48	21.51	111,046	-0.50(-2.28%)
Jul 08, 2009	22.26	22.52	21.59	22.01	130,096	-0.17(-0.76%)
Jul 07, 2009	23.07	23.07	22.18	22.18	87,375	-0.86(-3.72%)
Jul 06, 2009	22.98	23.64	22.78	23.04	88,308	-0.12(-0.52%)
Jul 02, 2009	24.31	24.31	23.15	23.16	100,003	-1.60(-6.47%)
Jul 01, 2009	24.16	24.95	24.16	24.76	142,145	+0.73(+3.02%)
Jun 30, 2009	24.08	24.30	23.94	24.03	161,908	+0.05(+0.19%)
Jun 29, 2009	23.55	24.13	23.41	23.99	152,267	+0.33(+1.38%)
Jun 26, 2009	22.85	23.66	22.42	23.66	414,925	+0.73(+3.17%)
Jun 25, 2009	22.42	22.95	22.42	22.94	151,244	+0.48(+2.16%)
Jun 24, 2009	22.98	23.33	22.31	22.45	84,646	-0.36(-1.59%)
Jun 23, 2009	23.52	23.52	22.77	22.81	79,791	-0.47(-2.00%)
Jun 22, 2009	24.11	24.11	23.24	23.28	99,292	-1.00(-4.10%)
Jun 19, 2009	24.17	24.64	23.87	24.28	248,300	+0.42(+1.76%)
Jun 18, 2009	24.16	24.28	23.70	23.86	97,395	-0.35(-1.46%)
Jun 17, 2009	23.62	24.42	23.49	24.21	110,200	+0.53(+2.24%)
Jun 16, 2009	24.21	24.61	23.63	23.68	101,097	-0.53(-2.19%)
Jun 15, 2009	24.64	24.64	23.88	24.21	142,580	-1.00(-3.95%)
Jun 12, 2009	24.55	25.27	24.55	25.21	79,487	+0.37(+1.50%)
Jun 11, 2009	24.91	25.25	24.80	24.84	108,672	-0.08(-0.34%)
Jun 10, 2009	25.61	25.80	24.44	24.92	170,756	-0.52(-2.05%)
Jun 09, 2009	25.88	26.05	25.38	25.44	54,147	-0.36(-1.41%)
Jun 08, 2009	25.92	26.10	25.57	25.80	127,841	-0.16(-0.61%)
Jun 05, 2009	25.74	26.20	25.66	25.96	201,648	+0.35(+1.38%)
Jun 04, 2009	25.70	25.82	25.42	25.61	161,270	-0.06(-0.22%)
Jun 03, 2009	25.09	25.66	24.87	25.66	216,779	+0.51(+2.04%)
Jun 02, 2009	23.35	25.40	22.93	25.15	286,497	+1.88(+8.08%)

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.