Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	25.00	25.09	24.47	24.71	5,435,325	-0.32(-1.28%)
Aug 28, 2009	25.17	25.41	24.93	25.03	4,146,900	-0.09(-0.35%)
Aug 27, 2009	25.09	25.20	24.93	25.12	4,710,545	+0.03(+0.11%)
Aug 26, 2009	25.35	25.48	24.99	25.10	5,053,021	-0.11(-0.42%)
Aug 25, 2009	25.30	25.38	25.07	25.20	5,255,845	-0.16(-0.63%)
Aug 24, 2009	25.52	25.53	25.03	25.36	5,770,980	-0.11(-0.42%)
Aug 21, 2009	26.49	26.61	24.57	25.47	15,091,578	-1.98(-7.23%)
Aug 20, 2009	27.15	27.67	27.14	27.45	5,307,213	+0.15(+0.55%)
Aug 19, 2009	26.82	27.33	26.70	27.30	3,504,682	+0.22(+0.82%)
Aug 18, 2009	26.96	27.16	26.65	27.08	3,886,173	+0.26(+0.96%)
Aug 17, 2009	26.81	27.05	26.64	26.82	3,704,310	-0.22(-0.82%)
Aug 14, 2009	27.29	27.54	26.74	27.05	4,111,639	-0.42(-1.52%)
Aug 13, 2009	27.65	27.68	27.21	27.46	2,175,972	-0.14(-0.52%)
Aug 12, 2009	26.84	27.85	26.84	27.61	4,261,902	+0.72(+2.68%)
Aug 11, 2009	26.94	27.03	26.73	26.89	2,613,703	-0.08(-0.30%)
Aug 10, 2009	26.68	27.07	26.64	26.97	3,046,603	+0.09(+0.33%)
Aug 07, 2009	26.81	26.97	26.58	26.88	3,474,486	+0.43(+1.62%)
Aug 06, 2009	26.33	26.52	26.15	26.45	3,394,664	+0.08(+0.30%)
Aug 05, 2009	26.48	26.56	26.03	26.37	5,054,309	-0.33(-1.23%)
Aug 04, 2009	26.40	26.70	26.38	26.70	2,840,718	+0.23(+0.87%)
Aug 03, 2009	26.43	26.64	26.32	26.47	2,781,902	+0.04(+0.13%)
Jul 31, 2009	26.44	26.69	26.40	26.43	2,210,530	-0.08(-0.30%)
Jul 30, 2009	26.59	26.71	26.42	26.51	3,149,394	+0.09(+0.34%)
Jul 29, 2009	26.25	26.48	26.09	26.42	2,645,622	+0.07(+0.27%)
Jul 28, 2009	26.08	26.46	25.91	26.35	3,416,755	+0.24(+0.92%)
Jul 27, 2009	26.03	26.12	25.78	26.11	2,597,614	+0.10(+0.38%)
Jul 24, 2009	25.49	26.08	25.43	26.01	3,409,445	+0.28(+1.07%)
Jul 23, 2009	25.19	25.81	24.89	25.74	4,389,732	+0.55(+2.19%)
Jul 22, 2009	24.70	25.29	24.70	25.19	2,620,931	+0.03(+0.11%)
Jul 21, 2009	25.30	25.35	24.89	25.16	3,051,993	-0.03(-0.11%)
Jul 20, 2009	24.87	25.22	24.86	25.19	3,118,777	+0.31(+1.25%)
Jul 17, 2009	24.90	25.03	24.59	24.87	4,902,017	+0.10(+0.40%)
Jul 16, 2009	25.17	25.24	24.72	24.78	6,496,622	-0.48(-1.90%)
Jul 15, 2009	24.62	25.35	24.42	25.26	3,117,611	+0.76(+3.09%)
Jul 14, 2009	24.61	24.72	24.40	24.50	3,871,514	-0.22(-0.90%)
Jul 13, 2009	24.19	24.75	23.97	24.72	3,327,987	+0.28(+1.17%)
Jul 10, 2009	24.14	24.66	24.14	24.44	3,022,297	+0.16(+0.66%)
Jul 09, 2009	24.09	24.46	24.00	24.28	3,086,674	+0.20(+0.81%)
Jul 08, 2009	24.14	24.47	23.92	24.08	4,089,076	+0.02(+0.07%)
Jul 07, 2009	24.76	24.88	24.06	24.06	4,032,218	-0.81(-3.26%)
Jul 06, 2009	24.80	24.92	24.56	24.87	2,581,171	+0.09(+0.36%)
Jul 02, 2009	25.06	25.15	24.65	24.79	2,770,371	-0.51(-2.01%)
Jul 01, 2009	25.30	25.54	25.09	25.29	3,390,598	+0.20(+0.82%)
Jun 30, 2009	25.27	25.32	24.87	25.09	3,250,179	-0.07(-0.28%)
Jun 29, 2009	25.02	25.31	24.77	25.16	2,923,901	-0.07(-0.28%)
Jun 26, 2009	25.01	25.41	24.83	25.23	3,382,926	+0.07(+0.28%)
Jun 25, 2009	25.00	25.16	24.45	25.16	2,804,195	+0.50(+2.02%)
Jun 24, 2009	24.38	24.80	24.31	24.66	3,412,817	+0.38(+1.58%)
Jun 23, 2009	24.43	24.59	24.14	24.28	3,614,045	+0.04(+0.18%)
Jun 22, 2009	24.43	24.52	24.18	24.23	4,616,248	-0.77(-3.06%)
Jun 19, 2009	25.11	25.27	24.61	25.00	4,738,947	+0.18(+0.72%)
Jun 18, 2009	24.97	25.13	24.54	24.82	3,348,305	-0.34(-1.34%)
Jun 17, 2009	24.99	25.42	24.58	25.16	4,692,991	+0.49(+1.98%)
Jun 16, 2009	24.81	25.05	24.66	24.67	4,311,724	-0.08(-0.32%)
Jun 15, 2009	25.03	25.27	24.33	24.75	3,798,833	-0.74(-2.90%)
Jun 12, 2009	25.22	25.49	24.93	25.49	2,573,056	+0.20(+0.77%)
Jun 11, 2009	25.01	25.53	24.97	25.29	3,691,779	-0.01(-0.04%)
Jun 10, 2009	25.34	25.61	24.88	25.30	3,935,418	-0.14(-0.56%)
Jun 09, 2009	25.09	25.63	24.92	25.44	4,199,104	+0.43(+1.71%)
Jun 08, 2009	24.84	25.22	24.73	25.02	5,141,836	+0.20(+0.79%)
Jun 05, 2009	24.87	24.91	24.46	24.82	3,908,034	+0.23(+0.94%)
Jun 04, 2009	24.53	24.66	24.29	24.59	3,568,829	-0.08(-0.32%)
Jun 03, 2009	24.14	24.75	24.14	24.67	3,112,263	+0.00(+0.00%)
Jun 02, 2009	24.47	24.82	24.35	24.67	5,078,272	+0.08(+0.33%)

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.