Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	30.75	31.26	30.38	31.17	174,782	+0.14(+0.47%)
Aug 28, 2009	31.22	31.39	30.79	31.02	169,882	+0.25(+0.81%)
Aug 27, 2009	31.44	31.44	30.48	30.78	127,900	-0.68(-2.17%)
Aug 26, 2009	31.28	32.17	30.91	31.46	243,642	+0.25(+0.79%)
Aug 25, 2009	31.37	31.53	30.83	31.21	266,122	+0.12(+0.40%)
Aug 24, 2009	31.82	31.82	30.73	31.09	384,424	-0.50(-1.57%)
Aug 21, 2009	31.02	31.60	30.96	31.58	356,481	+0.57(+1.84%)
Aug 20, 2009	31.05	31.49	30.68	31.01	124,454	-0.20(-0.64%)
Aug 19, 2009	30.84	31.30	30.49	31.21	211,913	+0.08(+0.27%)
Aug 18, 2009	30.97	31.28	30.84	31.13	104,645	+0.20(+0.65%)
Aug 17, 2009	30.82	31.56	30.53	30.93	178,332	-0.67(-2.12%)
Aug 14, 2009	32.37	32.37	31.08	31.60	129,360	-0.67(-2.07%)
Aug 13, 2009	31.95	32.31	31.03	32.26	148,923	+0.66(+2.09%)
Aug 12, 2009	31.33	31.83	30.58	31.60	143,120	+0.41(+1.33%)
Aug 11, 2009	31.89	31.89	30.31	31.19	250,134	-1.03(-3.19%)
Aug 10, 2009	32.54	33.46	32.03	32.22	182,710	-0.61(-1.87%)
Aug 07, 2009	31.20	33.14	31.08	32.83	246,512	+2.00(+6.48%)
Aug 06, 2009	31.04	31.56	30.73	30.83	173,149	-0.15(-0.49%)
Aug 05, 2009	30.27	31.00	30.20	30.98	167,216	+0.60(+1.97%)
Aug 04, 2009	29.80	30.48	29.09	30.38	164,740	+0.32(+1.05%)
Aug 03, 2009	29.34	30.07	29.03	30.07	221,613	+1.21(+4.18%)
Jul 31, 2009	28.09	29.07	27.72	28.86	318,549	+0.83(+2.97%)
Jul 30, 2009	28.01	28.32	27.70	28.03	225,508	+0.59(+2.16%)
Jul 29, 2009	27.66	27.91	27.18	27.43	263,102	-0.14(-0.50%)
Jul 28, 2009	27.32	28.16	27.24	27.57	263,540	-0.01(-0.02%)
Jul 27, 2009	26.31	27.58	26.02	27.58	272,005	+1.47(+5.62%)
Jul 24, 2009	25.86	26.43	25.52	26.11	125,028	+0.03(+0.13%)
Jul 23, 2009	24.84	26.13	24.84	26.08	223,030	+1.10(+4.39%)
Jul 22, 2009	24.62	25.27	24.49	24.98	164,703	+0.09(+0.36%)
Jul 21, 2009	25.44	25.49	24.38	24.89	121,739	-0.44(-1.74%)
Jul 20, 2009	25.56	25.97	25.01	25.33	105,972	+0.10(+0.41%)
Jul 17, 2009	26.28	26.32	25.04	25.23	194,464	-1.08(-4.11%)
Jul 16, 2009	26.28	26.57	25.42	26.31	207,541	-0.27(-1.01%)
Jul 15, 2009	25.84	26.63	25.50	26.58	291,196	+1.04(+4.07%)
Jul 14, 2009	25.62	25.64	25.15	25.54	128,398	-0.17(-0.64%)
Jul 13, 2009	24.77	25.78	24.53	25.71	278,309	+1.19(+4.83%)
Jul 10, 2009	24.42	24.65	24.20	24.52	181,218	+0.02(+0.08%)
Jul 09, 2009	24.31	24.60	23.75	24.50	190,937	+0.41(+1.69%)
Jul 08, 2009	24.35	24.80	23.75	24.09	304,091	+0.00(+0.00%)
Jul 07, 2009	24.26	24.71	24.03	24.09	252,187	-0.37(-1.52%)
Jul 06, 2009	24.40	24.83	24.00	24.47	247,684	-0.27(-1.09%)
Jul 02, 2009	25.67	25.93	24.70	24.73	280,915	-1.03(-4.01%)
Jul 01, 2009	25.86	26.03	25.71	25.77	185,626	-0.19(-0.72%)
Jun 30, 2009	26.78	26.82	25.75	25.95	232,358	-0.87(-3.24%)
Jun 29, 2009	26.53	26.90	25.94	26.82	243,059	+0.54(+2.04%)
Jun 26, 2009	25.80	26.67	25.64	26.28	861,693	+0.27(+1.03%)
Jun 25, 2009	25.35	26.20	25.31	26.02	391,320	+0.27(+1.04%)
Jun 24, 2009	25.59	25.84	25.46	25.75	262,939	+0.19(+0.75%)
Jun 23, 2009	26.27	26.30	25.13	25.55	200,566	-0.51(-1.96%)
Jun 22, 2009	26.35	26.83	26.06	26.06	597,875	-0.36(-1.36%)
Jun 19, 2009	26.43	26.67	25.75	26.42	1,026,260	+0.08(+0.29%)
Jun 18, 2009	25.59	26.72	25.42	26.35	328,265	+0.90(+3.52%)
Jun 17, 2009	26.46	26.46	24.94	25.45	280,846	-1.26(-4.72%)
Jun 16, 2009	27.03	27.04	26.66	26.71	328,156	+0.05(+0.18%)
Jun 15, 2009	27.66	27.97	26.32	26.66	288,335	-1.54(-5.47%)
Jun 12, 2009	28.08	28.30	27.84	28.21	232,220	-0.13(-0.46%)
Jun 11, 2009	28.03	28.81	27.89	28.34	291,136	+0.28(+0.98%)
Jun 10, 2009	28.66	28.74	28.06	28.06	414,453	-0.69(-2.40%)
Jun 09, 2009	28.17	28.85	28.01	28.75	322,013	+0.59(+2.10%)
Jun 08, 2009	27.69	28.32	27.06	28.16	493,357	+0.50(+1.79%)
Jun 05, 2009	28.60	28.85	27.24	27.66	578,208	-0.74(-2.60%)
Jun 04, 2009	27.57	28.45	27.49	28.40	579,386	+1.16(+4.28%)
Jun 03, 2009	28.00	28.24	26.59	27.23	612,972	-0.89(-3.16%)
Jun 02, 2009	28.45	28.77	27.98	28.12	708,714	-0.25(-0.87%)

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.