Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	26.84	27.00	26.67	26.90	2,694,641	+0.00(+0.00%)
Aug 28, 2009	26.55	26.90	26.37	26.90	2,169,976	+0.58(+2.20%)
Aug 27, 2009	26.65	26.65	26.27	26.32	3,199,298	-0.25(-0.94%)
Aug 26, 2009	26.89	26.95	26.55	26.57	2,449,110	-0.24(-0.90%)
Aug 25, 2009	26.65	26.90	26.38	26.81	2,498,482	+0.11(+0.41%)
Aug 24, 2009	26.47	26.70	26.26	26.70	2,259,840	+0.25(+0.95%)
Aug 21, 2009	26.30	26.50	26.23	26.45	2,217,653	+0.28(+1.07%)
Aug 20, 2009	26.25	26.42	26.15	26.17	1,506,308	-0.08(-0.30%)
Aug 19, 2009	26.00	26.38	25.83	26.25	2,269,214	+0.11(+0.42%)
Aug 18, 2009	26.15	26.23	25.92	26.14	1,649,650	+0.12(+0.46%)
Aug 17, 2009	26.00	26.16	25.81	26.02	3,083,469	-0.38(-1.44%)
Aug 14, 2009	26.26	26.57	26.03	26.40	4,290,734	+0.25(+0.96%)
Aug 13, 2009	25.75	26.27	25.59	26.15	5,924,741	+0.72(+2.83%)
Aug 12, 2009	25.18	25.60	25.12	25.43	1,890,432	+0.35(+1.40%)
Aug 11, 2009	25.55	25.65	25.06	25.08	2,238,962	-0.42(-1.65%)
Aug 10, 2009	25.83	25.83	25.29	25.50	1,873,410	+0.04(+0.16%)
Aug 07, 2009	25.03	25.68	25.00	25.46	2,911,409	+0.65(+2.62%)
Aug 06, 2009	25.11	25.40	24.81	24.81	6,703,599	+0.14(+0.57%)
Aug 05, 2009	24.60	24.75	24.40	24.67	2,250,808	+0.06(+0.24%)
Aug 04, 2009	24.92	24.95	24.51	24.61	3,029,826	-0.12(-0.49%)
Jul 31, 2009	24.93	24.94	24.69	24.73	2,551,972	-0.15(-0.60%)
Jul 30, 2009	24.75	24.90	24.56	24.88	3,334,127	+0.33(+1.34%)
Jul 29, 2009	24.46	24.67	24.30	24.55	3,498,817	+0.13(+0.53%)
Jul 28, 2009	24.48	24.68	24.30	24.42	6,122,589	-0.24(-0.97%)
Jul 27, 2009	24.68	24.66	24.46	24.66	2,085,798	+0.16(+0.65%)
Jul 24, 2009	24.50	24.76	24.30	24.50	1,771,217	+0.00(+0.00%)
Jul 23, 2009	24.09	24.50	24.04	24.50	2,911,536	+0.50(+2.08%)
Jul 22, 2009	24.24	24.24	23.97	24.00	3,909,139	-0.25(-1.03%)
Jul 21, 2009	24.10	24.37	23.92	24.25	5,566,267	+0.18(+0.75%)
Jul 20, 2009	24.35	24.39	24.04	24.07	3,054,290	-0.15(-0.62%)
Jul 17, 2009	24.50	24.50	24.20	24.22	1,784,486	-0.28(-1.14%)
Jul 16, 2009	24.20	24.57	24.09	24.50	2,325,717	+0.36(+1.49%)
Jul 15, 2009	24.30	24.45	24.12	24.14	3,913,841	-0.03(-0.12%)
Jul 14, 2009	24.15	24.29	24.09	24.17	2,712,353	+0.05(+0.21%)
Jul 13, 2009	24.10	24.12	23.92	24.12	2,063,529	+0.11(+0.46%)
Jul 10, 2009	23.81	24.13	23.54	24.01	4,020,722	+0.25(+1.05%)
Jul 09, 2009	23.45	23.76	23.30	23.76	3,161,999	+0.32(+1.37%)
Jul 08, 2009	23.65	23.65	23.28	23.44	3,174,558	-0.17(-0.72%)
Jul 07, 2009	23.93	23.97	23.56	23.61	2,346,433	-0.22(-0.92%)
Jul 06, 2009	24.00	24.00	23.76	23.83	2,939,129	-0.16(-0.67%)
Jul 03, 2009	23.99	24.04	23.95	23.99	640,956	+0.05(+0.21%)
Jul 02, 2009	24.05	24.15	23.94	23.94	4,219,850	-0.06(-0.25%)
Jun 30, 2009	24.02	24.20	23.99	24.00	4,299,646	+0.02(+0.08%)
Jun 29, 2009	24.09	24.11	23.92	23.98	3,317,891	-0.08(-0.33%)
Jun 26, 2009	24.13	24.20	24.00	24.06	2,104,439	-0.08(-0.33%)
Jun 25, 2009	24.05	24.18	23.99	24.14	3,977,780	+0.04(+0.17%)
Jun 24, 2009	23.90	24.13	23.77	24.10	4,912,411	+0.30(+1.26%)
Jun 23, 2009	23.60	23.80	23.45	23.80	4,130,419	+0.30(+1.28%)
Jun 22, 2009	23.59	23.64	23.38	23.50	2,219,009	-0.01(-0.04%)
Jun 19, 2009	23.85	23.88	23.50	23.51	6,824,231	-0.24(-1.01%)
Jun 18, 2009	23.84	23.95	23.68	23.75	2,887,391	-0.04(-0.17%)
Jun 17, 2009	23.97	24.00	23.72	23.79	2,957,891	-0.13(-0.54%)
Jun 16, 2009	24.00	24.07	23.83	23.92	5,408,226	+0.05(+0.21%)
Jun 15, 2009	24.10	24.11	23.70	23.87	4,083,255	-0.23(-0.95%)
Jun 12, 2009	24.53	24.59	24.03	24.10	5,952,499	-0.38(-1.55%)
Jun 11, 2009	24.75	24.78	24.45	24.48	2,698,972	-0.52(-2.08%)
Jun 10, 2009	25.06	25.12	24.92	25.00	6,296,589	+0.01(+0.04%)
Jun 09, 2009	25.08	25.08	24.83	24.99	3,090,745	-0.01(-0.04%)
Jun 08, 2009	24.86	25.03	24.86	25.00	2,357,488	+0.14(+0.56%)
Jun 05, 2009	24.98	24.98	24.75	24.86	1,946,603	+0.02(+0.08%)
Jun 04, 2009	24.93	24.94	24.81	24.84	2,237,682	-0.03(-0.12%)
Jun 03, 2009	24.97	24.98	24.73	24.87	2,739,808	-0.07(-0.28%)
Jun 02, 2009	24.90	24.99	24.82	24.94	3,020,088	-0.02(-0.08%)

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.