Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	29.40	29.65	28.80	28.98	134,996	-0.67(-2.27%)
Aug 28, 2009	29.89	30.00	29.23	29.65	189,297	+0.06(+0.20%)
Aug 27, 2009	29.14	29.80	28.85	29.59	97,736	+0.35(+1.20%)
Aug 26, 2009	29.01	29.53	28.72	29.24	75,752	+0.12(+0.41%)
Aug 25, 2009	29.18	29.47	28.84	29.12	54,635	+0.04(+0.14%)
Aug 24, 2009	28.73	29.62	28.73	29.08	73,641	+0.35(+1.22%)
Aug 21, 2009	28.17	28.97	28.15	28.73	163,126	+0.92(+3.31%)
Aug 20, 2009	27.44	27.86	27.41	27.81	75,009	+0.25(+0.91%)
Aug 19, 2009	26.98	27.72	26.89	27.56	56,743	+0.26(+0.95%)
Aug 18, 2009	26.96	27.49	26.75	27.30	89,503	+0.54(+2.02%)
Aug 17, 2009	26.70	26.98	26.51	26.76	93,692	-0.52(-1.91%)
Aug 14, 2009	27.67	28.00	26.64	27.28	131,863	-0.38(-1.37%)
Aug 13, 2009	27.08	27.98	27.00	27.66	236,632	+0.72(+2.67%)
Aug 12, 2009	26.61	27.50	26.47	26.94	130,959	+0.44(+1.66%)
Aug 11, 2009	26.68	27.01	26.13	26.50	58,368	-0.41(-1.52%)
Aug 10, 2009	27.09	27.17	26.60	26.91	108,686	-0.44(-1.61%)
Aug 07, 2009	26.53	27.74	26.34	27.35	121,438	+1.37(+5.27%)
Aug 06, 2009	26.09	26.10	25.55	25.98	92,804	-0.06(-0.23%)
Aug 05, 2009	27.32	27.32	25.97	26.04	124,765	-1.18(-4.34%)
Aug 04, 2009	27.38	27.71	27.02	27.22	97,463	-0.41(-1.48%)
Aug 03, 2009	27.13	27.66	26.74	27.63	97,811	+0.67(+2.49%)
Jul 31, 2009	26.90	27.80	26.73	26.96	112,156	-0.14(-0.52%)
Jul 30, 2009	26.93	27.65	26.58	27.10	94,048	+0.61(+2.30%)
Jul 29, 2009	26.15	26.66	25.68	26.49	66,305	+0.15(+0.57%)
Jul 28, 2009	26.67	27.05	26.10	26.34	108,613	-0.45(-1.68%)
Jul 27, 2009	27.48	27.48	26.36	26.79	73,666	-0.81(-2.93%)
Jul 24, 2009	26.65	28.01	26.32	27.60	790	+0.56(+2.07%)
Jul 23, 2009	26.03	27.11	25.81	27.04	135,364	+0.91(+3.48%)
Jul 22, 2009	25.65	26.54	25.58	26.13	62,571	+0.27(+1.04%)
Jul 21, 2009	26.24	26.24	25.50	25.86	58,158	-0.16(-0.61%)
Jul 20, 2009	26.25	26.25	25.50	26.02	148,467	+0.00(+0.00%)
Jul 17, 2009	26.74	26.74	25.96	26.02	180,233	-0.55(-2.07%)
Jul 16, 2009	25.12	26.71	25.11	26.57	100,128	+1.24(+4.90%)
Jul 15, 2009	24.30	25.33	24.15	25.33	123,284	+1.35(+5.63%)
Jul 14, 2009	23.70	24.06	23.38	23.98	99,133	+0.28(+1.18%)
Jul 13, 2009	23.23	23.72	23.23	23.70	155,274	+0.44(+1.89%)
Jul 10, 2009	23.01	23.41	22.93	23.26	112,463	+0.16(+0.69%)
Jul 09, 2009	23.84	23.84	23.07	23.10	103,408	-0.54(-2.28%)
Jul 08, 2009	23.90	24.18	23.19	23.64	121,147	-0.18(-0.76%)
Jul 07, 2009	24.77	24.77	23.82	23.82	81,365	-0.92(-3.72%)
Jul 06, 2009	24.68	25.39	24.46	24.74	82,234	-0.13(-0.52%)
Jul 02, 2009	26.11	26.11	24.86	24.87	93,124	-1.72(-6.47%)
Jul 01, 2009	25.94	26.79	25.94	26.59	132,367	+0.78(+3.02%)
Jun 30, 2009	25.86	26.09	25.71	25.81	150,771	+0.05(+0.19%)
Jun 29, 2009	25.29	25.91	25.14	25.76	141,793	+0.35(+1.38%)
Jun 26, 2009	24.54	25.41	24.08	25.41	386,383	+0.78(+3.17%)
Jun 25, 2009	24.08	24.65	24.08	24.63	140,840	+0.52(+2.16%)
Jun 24, 2009	24.68	25.05	23.96	24.11	78,824	-0.39(-1.59%)
Jun 23, 2009	25.26	25.26	24.45	24.50	74,303	-0.50(-2.00%)
Jun 22, 2009	25.89	25.89	24.96	25.00	92,462	-1.07(-4.10%)
Jun 19, 2009	25.96	26.46	25.63	26.07	231,220	+0.45(+1.76%)
Jun 18, 2009	25.94	26.07	25.45	25.62	90,696	-0.38(-1.46%)
Jun 17, 2009	25.37	26.22	25.22	26.00	102,620	+0.57(+2.24%)
Jun 16, 2009	26.00	26.43	25.38	25.43	94,143	-0.57(-2.19%)
Jun 15, 2009	26.46	26.46	25.64	26.00	132,772	-1.07(-3.95%)
Jun 12, 2009	26.36	27.14	26.36	27.07	74,020	+0.40(+1.50%)
Jun 11, 2009	26.75	27.12	26.63	26.67	101,197	-0.09(-0.34%)
Jun 10, 2009	27.50	27.71	26.25	26.76	159,010	-0.56(-2.05%)
Jun 09, 2009	27.79	27.97	27.26	27.32	50,423	-0.39(-1.41%)
Jun 08, 2009	27.84	28.03	27.46	27.71	119,047	-0.17(-0.61%)
Jun 05, 2009	27.64	28.14	27.56	27.88	187,777	+0.38(+1.38%)
Jun 04, 2009	27.60	27.73	27.30	27.50	150,177	-0.06(-0.22%)
Jun 03, 2009	26.94	27.56	26.71	27.56	201,867	+0.55(+2.04%)
Jun 02, 2009	25.08	27.28	24.62	27.01	266,789	+2.02(+8.08%)

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.