Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.07	27.07	26.73	26.92	74,693	-0.29(-1.06%)
Aug 28, 2009	27.10	27.26	27.08	27.21	7,237	+0.16(+0.57%)
Aug 27, 2009	27.10	27.10	26.74	27.05	15,478	-0.13(-0.49%)
Aug 26, 2009	27.61	27.61	27.02	27.19	19,496	-0.41(-1.48%)
Aug 25, 2009	27.80	27.90	27.52	27.60	50,471	+0.18(+0.66%)
Aug 24, 2009	27.52	27.64	27.15	27.41	23,042	+0.24(+0.89%)
Aug 21, 2009	26.82	27.26	26.82	27.17	40,308	+0.32(+1.18%)
Aug 20, 2009	26.62	26.87	26.31	26.86	19,647	+0.36(+1.36%)
Aug 19, 2009	26.08	26.70	25.73	26.50	33,137	-0.14(-0.54%)
Aug 18, 2009	26.07	27.01	26.07	26.64	23,970	+1.33(+5.26%)
Aug 17, 2009	25.98	26.86	24.73	25.31	157,972	-2.07(-7.55%)
Aug 14, 2009	27.53	27.57	27.23	27.37	25,946	-0.19(-0.70%)
Aug 13, 2009	27.37	27.67	27.20	27.57	43,121	+0.57(+2.10%)
Aug 12, 2009	26.78	27.20	26.74	27.00	62,781	-0.21(-0.79%)
Aug 11, 2009	27.39	27.39	26.91	27.21	58,283	-0.18(-0.66%)
Aug 10, 2009	27.45	27.84	26.84	27.40	46,349	-0.30(-1.07%)
Aug 07, 2009	27.76	27.84	27.45	27.69	196,927	+0.04(+0.15%)
Aug 06, 2009	27.76	27.83	27.11	27.65	76,776	-0.10(-0.36%)
Aug 05, 2009	27.71	28.12	27.30	27.75	84,493	-0.30(-1.07%)
Aug 04, 2009	27.98	29.08	27.73	28.05	73,238	-0.03(-0.09%)
Aug 03, 2009	28.60	28.60	27.91	28.07	93,347	+0.61(+2.21%)
Jul 31, 2009	27.37	27.60	27.36	27.47	59,290	+0.24(+0.86%)
Jul 30, 2009	27.39	27.67	27.16	27.23	55,588	+0.15(+0.56%)
Jul 29, 2009	26.83	27.11	26.74	27.08	16,848	-0.27(-1.00%)
Jul 28, 2009	28.19	28.19	27.02	27.35	19,725	-0.39(-1.40%)
Jul 27, 2009	27.19	27.74	26.92	27.74	41,656	+0.76(+2.82%)
Jul 24, 2009	26.81	26.98	26.48	26.98	1,709	+0.00(+0.00%)
Jul 23, 2009	26.60	27.41	26.53	26.98	138,376	+0.57(+2.18%)
Jul 22, 2009	26.37	26.55	26.09	26.41	38,420	+0.11(+0.41%)
Jul 21, 2009	26.75	26.75	25.89	26.30	112,754	-0.15(-0.58%)
Jul 20, 2009	25.80	26.46	25.78	26.45	81,619	+1.10(+4.35%)
Jul 17, 2009	25.46	25.65	25.28	25.35	33,557	-0.17(-0.68%)
Jul 16, 2009	25.22	25.67	25.05	25.52	18,878	-0.16(-0.62%)
Jul 15, 2009	24.91	25.69	24.73	25.68	29,849	+1.36(+5.58%)
Jul 14, 2009	24.70	25.40	24.07	24.33	10,864	+0.24(+1.00%)
Jul 13, 2009	23.84	24.20	23.59	24.09	9,660	-0.37(-1.50%)
Jul 10, 2009	24.13	24.45	24.13	24.45	9,081	+0.09(+0.36%)
Jul 09, 2009	23.90	24.45	23.90	24.37	50,273	+0.49(+2.07%)
Jul 08, 2009	24.05	24.24	23.55	23.87	21,645	-0.25(-1.03%)
Jul 07, 2009	24.63	24.63	24.09	24.12	21,057	-0.50(-2.04%)
Jul 06, 2009	23.61	24.62	23.61	24.62	13,711	+0.37(+1.52%)
Jul 02, 2009	24.71	24.73	24.25	24.25	13,650	-0.64(-2.58%)
Jul 01, 2009	24.80	24.91	24.53	24.89	41,312	+0.38(+1.55%)
Jun 30, 2009	24.71	24.71	24.24	24.51	55,365	-0.29(-1.16%)
Jun 29, 2009	24.77	25.65	24.41	24.80	23,620	+0.18(+0.71%)
Jun 26, 2009	24.59	24.69	24.50	24.63	11,687	+0.46(+1.89%)
Jun 25, 2009	23.83	24.17	23.83	24.17	16,767	+0.40(+1.67%)
Jun 24, 2009	23.93	23.96	23.73	23.77	2,909	+0.61(+2.64%)
Jun 23, 2009	22.66	23.20	22.66	23.16	13,315	+0.35(+1.54%)
Jun 22, 2009	24.05	24.05	22.66	22.81	47,441	-0.87(-3.67%)
Jun 19, 2009	23.57	23.77	23.50	23.68	17,128	+0.17(+0.73%)
Jun 18, 2009	23.40	23.68	22.73	23.51	10,763	-0.17(-0.70%)
Jun 17, 2009	23.41	23.74	23.24	23.67	29,497	+0.26(+1.11%)
Jun 16, 2009	23.77	24.00	23.41	23.41	21,161	-0.07(-0.28%)
Jun 15, 2009	24.07	24.07	23.40	23.48	50,720	-1.16(-4.71%)
Jun 12, 2009	24.74	24.75	24.40	24.64	18,054	-0.50(-2.01%)
Jun 11, 2009	24.42	25.31	24.42	25.14	14,178	+0.51(+2.06%)
Jun 10, 2009	25.34	25.34	24.40	24.63	90,993	-0.04(-0.17%)
Jun 09, 2009	24.75	25.52	24.26	24.68	21,491	+0.00(+0.01%)
Jun 08, 2009	24.47	24.81	24.07	24.67	49,794	-0.55(-2.20%)
Jun 05, 2009	25.43	25.43	24.95	25.23	33,933	+0.08(+0.32%)
Jun 04, 2009	25.09	25.18	24.95	25.15	13,418	+0.45(+1.81%)
Jun 03, 2009	25.14	25.14	24.49	24.70	332,106	-0.86(-3.35%)
Jun 02, 2009	25.47	25.64	25.20	25.56	29,607	-0.24(-0.93%)

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.