Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.34	24.34	23.84	24.03	80,267	-0.95(-3.80%)
Aug 28, 2009	24.95	25.20	24.85	24.98	15,439	-0.08(-0.32%)
Aug 27, 2009	24.24	25.06	24.24	25.06	37,105	+0.40(+1.62%)
Aug 26, 2009	24.42	24.68	24.42	24.66	22,226	-0.10(-0.40%)
Aug 25, 2009	25.41	25.43	24.50	24.76	46,466	-0.59(-2.33%)
Aug 24, 2009	25.40	25.59	25.35	25.35	28,380	+0.06(+0.24%)
Aug 21, 2009	25.29	25.49	25.09	25.29	24,466	+0.19(+0.76%)
Aug 20, 2009	25.11	25.32	25.01	25.10	50,110	-0.25(-0.99%)
Aug 19, 2009	24.47	25.49	24.47	25.35	72,546	+0.48(+1.93%)
Aug 18, 2009	24.08	24.96	24.08	24.87	47,918	+0.63(+2.60%)
Aug 17, 2009	24.01	24.26	23.78	24.24	79,937	-0.35(-1.42%)
Aug 14, 2009	25.49	25.49	24.44	24.59	51,486	-0.93(-3.64%)
Aug 13, 2009	25.40	25.53	25.11	25.52	38,319	+0.35(+1.39%)
Aug 12, 2009	25.16	25.44	25.15	25.17	24,570	+0.09(+0.36%)
Aug 11, 2009	25.46	25.46	24.96	25.08	75,095	-0.51(-1.99%)
Aug 10, 2009	25.65	25.66	25.40	25.59	23,821	+0.10(+0.39%)
Aug 07, 2009	25.83	25.91	25.36	25.49	17,315	-0.32(-1.24%)
Aug 06, 2009	25.98	25.98	25.59	25.81	58,817	-0.18(-0.69%)
Aug 05, 2009	25.71	26.00	25.52	25.99	46,941	+0.25(+0.97%)
Aug 04, 2009	25.34	25.75	25.34	25.74	19,398	+0.17(+0.66%)
Aug 03, 2009	25.46	25.66	25.38	25.57	91,109	+0.73(+2.94%)
Jul 31, 2009	24.04	24.89	24.00	24.84	30,842	+0.51(+2.10%)
Jul 30, 2009	23.59	24.48	23.59	24.33	31,965	+1.24(+5.37%)
Jul 29, 2009	23.79	23.89	23.04	23.09	30,800	-1.10(-4.55%)
Jul 28, 2009	24.00	24.27	23.86	24.19	37,978	-0.24(-0.98%)
Jul 27, 2009	24.57	24.57	24.30	24.43	31,143	+0.01(+0.04%)
Jul 24, 2009	24.20	24.42	24.01	24.42	1,129	+0.20(+0.83%)
Jul 23, 2009	23.65	24.32	23.58	24.22	95,709	+0.57(+2.41%)
Jul 22, 2009	22.95	23.65	22.95	23.65	91,573	+0.21(+0.90%)
Jul 21, 2009	23.59	23.63	23.10	23.44	168,800	+0.13(+0.56%)
Jul 20, 2009	23.05	23.41	22.87	23.31	212,707	+0.49(+2.15%)
Jul 17, 2009	22.48	22.98	22.48	22.82	31,523	+0.49(+2.19%)
Jul 16, 2009	22.00	22.38	21.88	22.33	89,158	+0.31(+1.41%)
Jul 15, 2009	21.99	22.12	21.57	22.02	24,414	+0.73(+3.43%)
Jul 14, 2009	21.89	21.89	21.14	21.29	20,897	-0.01(-0.05%)
Jul 13, 2009	21.09	21.32	20.81	21.30	29,051	-0.02(-0.09%)
Jul 10, 2009	21.21	21.67	21.07	21.32	32,061	-0.32(-1.48%)
Jul 09, 2009	21.85	21.85	21.20	21.64	25,660	+0.20(+0.94%)
Jul 08, 2009	21.85	21.99	21.32	21.44	77,309	-0.53(-2.42%)
Jul 07, 2009	22.38	22.38	21.95	21.97	56,745	-0.59(-2.62%)
Jul 06, 2009	22.92	22.92	22.36	22.56	65,791	-0.82(-3.51%)
Jul 02, 2009	23.37	23.52	23.27	23.38	48,921	-0.67(-2.79%)
Jul 01, 2009	24.78	24.80	23.91	24.05	41,321	-0.39(-1.60%)
Jun 30, 2009	24.73	24.84	24.07	24.44	22,303	-0.40(-1.61%)
Jun 29, 2009	24.98	24.98	24.64	24.84	21,610	+0.54(+2.22%)
Jun 26, 2009	24.66	24.66	24.10	24.30	26,528	-0.28(-1.14%)
Jun 25, 2009	24.49	24.59	24.45	24.58	5,046,778	+0.56(+2.33%)
Jun 24, 2009	24.15	24.30	23.99	24.02	45,056	-0.18(-0.74%)
Jun 23, 2009	23.54	24.35	23.54	24.20	25,074	+0.58(+2.46%)
Jun 22, 2009	24.03	24.26	23.50	23.62	59,362	-1.01(-4.10%)
Jun 19, 2009	25.24	25.27	24.41	24.63	46,510	-0.51(-2.03%)
Jun 18, 2009	25.28	25.28	24.99	25.14	52,350	+0.02(+0.08%)
Jun 17, 2009	24.69	25.40	24.62	25.12	58,434	+0.10(+0.40%)
Jun 16, 2009	25.78	25.78	24.90	25.02	54,474	-0.18(-0.71%)
Jun 15, 2009	25.18	25.22	24.77	25.20	67,407	-0.14(-0.55%)
Jun 12, 2009	25.67	25.67	25.21	25.34	55,295	-0.24(-0.94%)
Jun 11, 2009	25.79	25.83	25.29	25.58	63,086	+0.45(+1.79%)
Jun 10, 2009	24.97	25.76	24.95	25.13	78,914	+0.19(+0.76%)
Jun 09, 2009	25.19	25.19	24.73	24.94	21,857	+0.40(+1.63%)
Jun 08, 2009	24.62	24.72	24.45	24.54	22,486	-0.11(-0.45%)
Jun 05, 2009	25.01	25.01	24.26	24.65	36,533	-0.02(-0.08%)
Jun 04, 2009	24.48	24.89	24.25	24.67	45,186	+0.85(+3.57%)
Jun 03, 2009	24.31	24.36	23.50	23.82	91,271	-0.84(-3.41%)
Jun 02, 2009	24.01	24.68	24.01	24.66	56,216	+0.15(+0.61%)

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.