Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	30.22	30.65	29.60	29.84	430,308	-0.75(-2.46%)
Aug 28, 2009	30.20	30.93	29.99	30.60	543,833	+0.56(+1.86%)
Aug 27, 2009	29.81	30.06	29.41	30.04	300,887	+0.34(+1.16%)
Aug 26, 2009	29.37	29.89	29.22	29.69	422,745	+0.30(+1.01%)
Aug 25, 2009	29.92	30.17	29.32	29.40	328,787	-0.29(-0.97%)
Aug 24, 2009	30.01	30.16	29.55	29.68	410,977	-0.22(-0.75%)
Aug 21, 2009	30.21	30.45	29.71	29.91	360,315	+0.24(+0.81%)
Aug 20, 2009	29.06	29.69	29.02	29.67	230,442	+0.61(+2.11%)
Aug 19, 2009	28.64	29.28	28.53	29.05	167,290	+0.06(+0.19%)
Aug 18, 2009	28.62	29.03	28.00	29.00	539,658	+0.45(+1.58%)
Aug 17, 2009	28.67	28.89	28.28	28.55	386,369	-0.93(-3.17%)
Aug 14, 2009	29.36	29.51	29.00	29.48	331,431	+0.04(+0.13%)
Aug 13, 2009	30.17	30.23	29.15	29.44	336,461	-0.54(-1.80%)
Aug 12, 2009	29.29	30.42	29.28	29.98	448,826	+0.81(+2.77%)
Aug 11, 2009	29.23	29.41	29.08	29.17	358,836	-0.40(-1.35%)
Aug 10, 2009	29.05	29.65	29.04	29.57	255,116	+0.15(+0.51%)
Aug 07, 2009	29.02	29.55	28.83	29.42	252,205	+0.89(+3.13%)
Aug 06, 2009	28.60	28.89	28.17	28.53	226,436	+0.20(+0.72%)
Aug 05, 2009	28.79	28.94	28.04	28.33	344,507	-0.26(-0.91%)
Aug 04, 2009	28.20	28.81	28.20	28.59	254,782	+0.22(+0.78%)
Aug 03, 2009	27.59	28.41	27.46	28.36	423,185	+0.94(+3.42%)
Jul 31, 2009	27.59	27.95	27.40	27.43	588,182	-0.34(-1.24%)
Jul 30, 2009	27.77	28.21	27.41	27.77	269,963	+0.40(+1.46%)
Jul 29, 2009	27.58	27.65	27.18	27.37	188,948	-0.39(-1.41%)
Jul 28, 2009	27.38	27.76	27.05	27.76	276,692	+0.47(+1.74%)
Jul 27, 2009	27.35	27.49	27.08	27.29	233,356	-0.29(-1.04%)
Jul 24, 2009	27.37	27.71	27.30	27.57	327,427	+0.07(+0.24%)
Jul 23, 2009	26.42	27.56	26.30	27.51	487,387	+0.99(+3.75%)
Jul 22, 2009	26.34	26.95	26.00	26.52	936,327	-0.03(-0.11%)
Jul 21, 2009	27.10	27.19	26.33	26.54	264,030	-0.44(-1.62%)
Jul 20, 2009	26.76	27.13	26.68	26.98	432,760	+0.29(+1.08%)
Jul 17, 2009	27.12	27.33	26.65	26.69	296,382	-0.35(-1.31%)
Jul 16, 2009	26.16	27.10	25.97	27.04	541,395	+0.74(+2.83%)
Jul 15, 2009	24.84	26.30	24.61	26.30	655,466	+1.78(+7.28%)
Jul 14, 2009	24.08	24.56	23.86	24.52	254,189	+0.44(+1.81%)
Jul 13, 2009	23.50	24.13	23.47	24.08	314,276	+0.33(+1.37%)
Jul 10, 2009	23.73	24.17	23.57	23.75	407,882	-0.07(-0.27%)
Jul 09, 2009	23.45	24.01	23.26	23.82	294,327	+0.46(+1.95%)
Jul 08, 2009	24.02	24.18	23.19	23.36	731,008	-0.61(-2.56%)
Jul 07, 2009	24.79	24.86	23.91	23.98	626,299	-0.55(-2.24%)
Jul 06, 2009	24.81	24.81	23.92	24.53	625,625	-0.33(-1.35%)
Jul 02, 2009	25.74	25.74	24.30	24.86	903,749	-1.97(-7.34%)
Jul 01, 2009	26.29	26.96	26.16	26.83	657,297	+0.76(+2.92%)
Jun 30, 2009	26.69	26.78	25.78	26.07	395,434	-0.56(-2.09%)
Jun 29, 2009	27.21	27.21	26.45	26.63	324,767	-0.59(-2.15%)
Jun 26, 2009	26.89	27.38	26.59	27.21	642,745	+0.24(+0.90%)
Jun 25, 2009	26.56	27.14	26.52	26.97	401,603	+0.85(+3.24%)
Jun 24, 2009	26.28	26.91	25.91	26.12	442,955	+0.07(+0.25%)
Jun 23, 2009	26.34	26.70	26.03	26.06	308,976	-0.07(-0.25%)
Jun 22, 2009	27.08	27.10	25.95	26.12	692,854	-1.25(-4.55%)
Jun 19, 2009	27.07	27.57	26.99	27.37	735,175	+0.68(+2.54%)
Jun 18, 2009	25.65	26.81	24.96	26.69	702,333	+1.78(+7.16%)
Jun 17, 2009	25.29	25.35	24.59	24.91	347,551	-0.45(-1.76%)
Jun 16, 2009	26.29	26.44	25.24	25.35	230,988	-0.65(-2.50%)
Jun 15, 2009	26.44	26.50	25.85	26.00	463,859	-0.98(-3.62%)
Jun 12, 2009	26.86	27.13	26.58	26.98	270,437	-0.09(-0.34%)
Jun 11, 2009	27.19	27.58	27.05	27.07	178,930	-0.02(-0.07%)
Jun 10, 2009	27.37	27.50	26.70	27.09	334,937	+0.05(+0.17%)
Jun 09, 2009	27.09	27.31	26.94	27.04	142,253	+0.03(+0.10%)
Jun 08, 2009	26.85	27.39	26.60	27.02	229,663	+0.06(+0.24%)
Jun 05, 2009	26.96	27.19	26.55	26.95	242,571	+0.13(+0.49%)
Jun 04, 2009	26.18	26.82	25.68	26.82	228,590	+0.72(+2.78%)
Jun 03, 2009	25.99	26.28	25.72	26.10	245,160	-0.20(-0.74%)
Jun 02, 2009	26.10	26.73	25.48	26.29	358,889	+0.31(+1.18%)

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.