Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	26.55	26.63	26.23	26.61	13,800	-0.89(-3.24%)
Aug 28, 2009	28.30	28.30	27.50	27.50	6,480	-0.23(-0.82%)
Aug 27, 2009	27.93	27.93	27.31	27.73	3,755	-0.20(-0.73%)
Aug 26, 2009	28.05	28.05	27.90	27.93	2,687	-0.46(-1.62%)
Aug 25, 2009	29.00	29.09	28.16	28.39	3,925	-0.30(-1.05%)
Aug 24, 2009	28.93	29.01	28.69	28.69	3,400	+0.21(+0.74%)
Aug 21, 2009	28.72	28.72	28.48	28.48	3,420	+0.09(+0.32%)
Aug 20, 2009	28.45	28.45	28.39	28.39	4,850	+0.22(+0.79%)
Aug 19, 2009	27.70	28.17	27.70	28.17	7,130	-0.08(-0.29%)
Aug 18, 2009	28.20	28.35	28.20	28.25	3,050	+1.17(+4.32%)
Aug 17, 2009	27.18	27.18	26.66	27.08	4,281	-0.70(-2.50%)
Aug 14, 2009	28.11	28.65	27.78	27.78	800	-0.49(-1.75%)
Aug 13, 2009	28.15	28.32	27.85	28.27	10,400	+0.57(+2.06%)
Aug 12, 2009	27.40	27.89	27.40	27.70	4,000	+0.59(+2.18%)
Aug 11, 2009	27.98	28.05	27.11	27.11	40,820	-1.15(-4.08%)
Aug 10, 2009	28.76	29.16	28.09	28.26	71,955	-0.74(-2.54%)
Aug 07, 2009	29.03	29.16	28.98	29.00	1,400	-0.17(-0.58%)
Aug 06, 2009	29.17	29.17	29.17	29.17	200	-0.28(-0.95%)
Aug 05, 2009	29.33	29.46	29.30	29.45	3,901	-0.07(-0.22%)
Aug 04, 2009	30.40	30.40	29.32	29.52	28,936	-0.18(-0.62%)
Aug 03, 2009	29.70	29.70	29.70	29.70	1,100	+0.10(+0.34%)
Jul 31, 2009	29.14	29.60	29.14	29.60	1,405	+0.06(+0.19%)
Jul 30, 2009	29.52	29.56	29.45	29.55	790	+0.55(+1.88%)
Jul 29, 2009	29.59	29.59	29.00	29.00	1,300	-1.07(-3.55%)
Jul 28, 2009	30.55	30.55	29.96	30.07	4,000	-0.68(-2.21%)
Jul 27, 2009	30.65	30.86	30.65	30.75	1,200	+0.03(+0.10%)
Jul 24, 2009	30.72	30.84	30.62	30.71	1,765	-0.50(-1.59%)
Jul 23, 2009	29.39	31.29	29.39	31.21	2,510	+1.98(+6.77%)
Jul 22, 2009	28.70	29.23	28.70	29.23	1,850	+0.01(+0.03%)
Jul 20, 2009		29.22	29.22	29.22	0	+1.15(+4.09%)
Jul 17, 2009	27.81	28.07	27.81	28.07	1,821	+0.38(+1.38%)
Jul 16, 2009	28.09	28.09	27.69	27.69	153,922	-0.74(-2.61%)
Jul 15, 2009	27.57	28.43	27.57	28.43	700	+1.43(+5.31%)
Jul 14, 2009	27.09	27.09	26.96	27.00	550	+0.88(+3.37%)
Jul 13, 2009	25.61	26.12	25.61	26.12	6,580	+0.36(+1.41%)
Jul 10, 2009	25.45	25.87	25.45	25.76	2,017	+0.04(+0.15%)
Jul 09, 2009	25.45	25.72	25.31	25.72	1,248	+1.45(+5.96%)
Jul 08, 2009	25.39	25.39	24.27	24.27	1,700	-1.15(-4.53%)
Jul 07, 2009	25.88	25.88	25.42	25.42	4,185	-0.82(-3.12%)
Jul 06, 2009	27.06	27.16	26.23	26.24	3,120	-1.46(-5.29%)
Jul 02, 2009	28.14	28.14	27.70	27.70	750	-1.04(-3.60%)
Jul 01, 2009	28.12	28.84	28.08	28.74	1,600	+1.18(+4.30%)
Jun 30, 2009	28.46	28.46	27.50	27.56	4,384	-0.59(-2.11%)
Jun 29, 2009	28.27	28.39	28.15	28.15	9,750	+0.33(+1.18%)
Jun 26, 2009	27.98	27.98	27.61	27.82	1,130	+0.22(+0.80%)
Jun 25, 2009	27.19	27.60	27.19	27.60	327	+0.12(+0.44%)
Jun 24, 2009	27.55	27.55	27.48	27.48	13,591	+0.68(+2.54%)
Jun 23, 2009	26.11	26.80	26.11	26.80	1,300	+0.35(+1.31%)
Jun 22, 2009	26.88	26.88	26.44	26.45	2,800	-2.04(-7.15%)
Jun 19, 2009	28.11	28.49	28.02	28.49	1,400	+0.41(+1.46%)
Jun 18, 2009	27.82	28.14	27.82	28.08	2,000	+0.38(+1.37%)
Jun 17, 2009	28.20	28.20	27.70	27.70	2,391	-1.80(-6.10%)
Jun 16, 2009	30.47	30.75	29.50	29.50	1,570	-0.44(-1.47%)
Jun 15, 2009	31.08	31.47	29.90	29.94	2,770	-1.89(-5.93%)
Jun 12, 2009	31.87	32.05	31.40	31.83	8,120	-0.67(-2.06%)
Jun 11, 2009	32.00	32.50	31.85	32.50	3,216	+1.28(+4.10%)
Jun 10, 2009	31.84	31.84	31.04	31.22	1,598	-0.18(-0.57%)
Jun 09, 2009	31.00	31.40	31.00	31.40	2,480	+0.89(+2.92%)
Jun 08, 2009	30.41	30.51	29.90	30.51	7,080	-0.13(-0.43%)
Jun 05, 2009	30.93	30.93	30.47	30.64	1,919	-0.10(-0.32%)
Jun 04, 2009	29.82	30.74	29.82	30.74	1,171	+0.98(+3.28%)
Jun 03, 2009	31.35	31.35	29.76	29.76	5,138	-2.55(-7.88%)
Jun 02, 2009	32.02	32.55	32.02	32.31	2,318	+0.83(+2.65%)

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.