Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.81	24.85	24.69	24.77	11,616	-0.31(-1.25%)
Aug 28, 2009	25.01	25.08	24.86	25.08	10,176	+0.00(+0.01%)
Aug 27, 2009	24.57	25.25	24.57	25.08	12,415	+0.34(+1.37%)
Aug 26, 2009	24.81	24.86	24.69	24.74	7,628	-0.24(-0.95%)
Aug 25, 2009	25.09	25.12	24.88	24.98	11,823	-0.14(-0.56%)
Aug 24, 2009	24.89	25.45	24.87	25.12	14,362	+0.25(+0.99%)
Aug 21, 2009	24.82	24.96	24.76	24.88	3,440	+0.55(+2.24%)
Aug 20, 2009	24.25	24.44	24.20	24.33	4,646	+0.11(+0.43%)
Aug 19, 2009	24.10	24.24	23.96	24.22	5,222	+0.37(+1.55%)
Aug 18, 2009	23.48	23.95	23.37	23.86	8,745	+0.33(+1.42%)
Aug 17, 2009	23.80	23.80	22.59	23.52	11,049	-0.69(-2.83%)
Aug 14, 2009	24.38	24.38	24.01	24.21	32,181	-0.17(-0.70%)
Aug 13, 2009	24.51	24.51	24.20	24.38	13,364	+0.12(+0.49%)
Aug 12, 2009	23.89	24.38	23.89	24.26	10,858	+0.48(+2.01%)
Aug 11, 2009	23.93	23.93	23.71	23.78	7,174	-0.18(-0.75%)
Aug 10, 2009	23.84	23.96	23.78	23.96	1,238	-0.09(-0.36%)
Aug 07, 2009	23.93	24.13	23.93	24.05	6,145	+0.12(+0.49%)
Aug 06, 2009	23.85	24.05	23.80	23.93	6,120	-0.25(-1.01%)
Aug 05, 2009	24.23	24.23	23.93	24.18	6,827	-0.13(-0.55%)
Aug 04, 2009	24.41	24.41	24.20	24.31	8,208	-0.08(-0.33%)
Aug 03, 2009	24.45	25.09	24.21	24.39	5,843	+0.32(+1.33%)
Jul 31, 2009	23.88	24.18	23.88	24.07	4,010	+0.12(+0.51%)
Jul 30, 2009	23.98	24.19	23.94	23.95	13,653	+0.31(+1.32%)
Jul 29, 2009	23.72	23.88	23.47	23.64	18,911	-0.26(-1.08%)
Jul 28, 2009	23.85	23.96	23.63	23.90	16,186	-0.11(-0.47%)
Jul 27, 2009	23.95	24.01	23.61	24.01	3,458	-0.03(-0.14%)
Jul 24, 2009	23.76	24.04	23.67	24.04	3,334	+0.10(+0.44%)
Jul 23, 2009	23.52	23.96	23.52	23.94	3,563	+0.52(+2.20%)
Jul 22, 2009	23.34	23.61	23.34	23.42	15,103	-0.04(-0.15%)
Jul 21, 2009	23.48	23.57	23.43	23.46	2,333	+0.10(+0.41%)
Jul 20, 2009	23.22	23.36	23.15	23.36	6,762	+0.18(+0.76%)
Jul 17, 2009	23.01	23.21	22.92	23.19	4,320	+0.15(+0.65%)
Jul 16, 2009	23.11	23.13	22.85	23.04	8,018	-0.01(-0.03%)
Jul 15, 2009	22.84	23.13	22.84	23.04	5,787	+0.50(+2.23%)
Jul 14, 2009	22.34	22.58	22.32	22.54	4,382	-0.01(-0.03%)
Jul 13, 2009	22.10	22.59	22.01	22.55	3,151	+0.40(+1.83%)
Jul 10, 2009	22.15	22.21	21.85	22.14	16,569	-0.02(-0.08%)
Jul 09, 2009	22.15	22.36	22.08	22.16	6,215	+0.16(+0.72%)
Jul 08, 2009	22.08	22.33	21.82	22.00	19,321	+0.05(+0.21%)
Jul 07, 2009	22.58	22.58	21.96	21.96	3,236	-0.53(-2.36%)
Jul 06, 2009	22.25	22.58	22.21	22.49	4,439	-0.02(-0.08%)
Jul 02, 2009	23.01	23.01	22.50	22.50	5,893	-0.79(-3.38%)
Jul 01, 2009	22.98	23.34	22.98	23.29	3,034	+0.48(+2.11%)
Jun 30, 2009	23.22	23.22	22.66	22.81	4,579	-0.18(-0.77%)
Jun 29, 2009	22.85	23.19	22.85	22.99	12,179	+0.19(+0.83%)
Jun 26, 2009	22.72	23.04	22.72	22.80	12,895	-0.26(-1.13%)
Jun 25, 2009	22.95	23.10	22.95	23.06	4,184	+0.64(+2.84%)
Jun 24, 2009	23.11	23.11	22.41	22.42	11,567	-0.21(-0.91%)
Jun 23, 2009	22.47	22.69	22.15	22.63	15,414	+0.16(+0.71%)
Jun 22, 2009	22.94	22.94	22.31	22.47	9,985	-0.34(-1.49%)
Jun 19, 2009	22.87	22.87	22.81	22.81	11,603	-0.29(-1.28%)
Jun 18, 2009	23.08	23.18	23.08	23.10	9,585	+0.08(+0.34%)
Jun 17, 2009	22.99	23.02	22.59	23.02	3,873	+0.10(+0.43%)
Jun 16, 2009	22.99	23.40	22.83	22.93	17,573	-0.08(-0.35%)
Jun 15, 2009	23.36	23.36	22.81	23.01	2,601	-0.73(-3.07%)
Jun 12, 2009	23.34	23.74	23.34	23.74	9,029	+0.10(+0.41%)
Jun 11, 2009	23.40	23.87	23.40	23.64	22,912	+0.39(+1.68%)
Jun 10, 2009	23.48	23.48	22.39	23.25	8,000	+0.08(+0.33%)
Jun 09, 2009	23.17	23.17	23.01	23.17	23,145	-0.00(-0.01%)
Jun 08, 2009	22.84	23.17	22.75	23.17	1,733	-0.09(-0.41%)
Jun 05, 2009	23.55	23.55	23.13	23.27	5,097	-0.29(-1.22%)
Jun 04, 2009	23.37	23.56	23.37	23.56	3,605	+0.51(+2.23%)
Jun 03, 2009	23.50	23.56	22.99	23.04	17,049	-0.86(-3.61%)
Jun 02, 2009	23.85	24.15	23.85	23.91	33,684	-0.07(-0.31%)

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.