Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.01	32.01	31.48	31.74	126,206	-0.25(-0.78%)
Aug 28, 2009	32.37	32.41	31.85	31.99	172,888	-0.12(-0.39%)
Aug 27, 2009	31.66	32.19	31.35	32.12	178,740	+0.37(+1.16%)
Aug 26, 2009	31.58	31.80	31.40	31.75	166,213	+0.16(+0.51%)
Aug 25, 2009	31.71	32.09	31.57	31.59	314,306	+0.24(+0.75%)
Aug 24, 2009	31.62	32.02	31.27	31.35	201,660	-0.08(-0.24%)
Aug 21, 2009	31.05	31.51	31.05	31.43	110,821	+0.68(+2.21%)
Aug 20, 2009	30.47	30.85	30.26	30.75	363,382	+0.55(+1.82%)
Aug 19, 2009	29.58	30.33	29.58	30.20	93,621	+0.06(+0.18%)
Aug 18, 2009	29.83	30.32	29.79	30.14	58,089	+0.56(+1.88%)
Aug 17, 2009	29.87	29.89	29.35	29.59	157,221	-1.26(-4.09%)
Aug 14, 2009	31.12	31.12	30.48	30.85	148,245	-0.19(-0.63%)
Aug 13, 2009	31.35	31.35	30.69	31.05	141,001	+0.65(+2.14%)
Aug 12, 2009	29.83	30.63	29.83	30.40	70,651	+0.49(+1.65%)
Aug 11, 2009	30.46	30.46	29.79	29.90	76,651	-0.76(-2.47%)
Aug 10, 2009	30.67	30.95	30.39	30.66	372,782	-0.15(-0.47%)
Aug 07, 2009	30.86	31.09	30.58	30.80	91,863	+0.29(+0.96%)
Aug 06, 2009	30.92	30.98	30.26	30.51	101,760	-0.08(-0.25%)
Aug 05, 2009	30.40	30.77	29.99	30.59	122,873	+0.32(+1.05%)
Aug 04, 2009	29.85	30.35	29.72	30.27	227,826	+0.14(+0.46%)
Aug 03, 2009	29.98	30.17	29.67	30.13	432,882	+1.01(+3.48%)
Jul 31, 2009	28.81	29.29	28.74	29.12	127,109	+0.45(+1.57%)
Jul 30, 2009	28.39	28.87	28.39	28.67	58,058	+0.79(+2.84%)
Jul 29, 2009	27.96	28.05	27.70	27.88	44,889	-0.31(-1.11%)
Jul 28, 2009	28.10	28.21	27.84	28.19	101,237	-0.14(-0.49%)
Jul 27, 2009	28.03	28.33	27.95	28.33	48,940	+0.24(+0.84%)
Jul 24, 2009	27.94	28.11	27.67	28.09	1,118	-0.01(-0.05%)
Jul 23, 2009	27.17	28.19	27.15	28.10	988,653	+1.00(+3.69%)
Jul 22, 2009	26.65	27.25	26.63	27.11	359,781	+0.19(+0.70%)
Jul 21, 2009	27.24	27.24	26.67	26.92	96,030	-0.15(-0.56%)
Jul 20, 2009	26.98	27.15	26.89	27.07	56,611	+0.60(+2.28%)
Jul 17, 2009	26.66	26.69	26.38	26.47	374,739	-0.11(-0.42%)
Jul 16, 2009	26.65	26.77	26.30	26.58	269,246	+0.00(+0.00%)
Jul 15, 2009	26.13	26.72	26.01	26.58	73,755	+1.11(+4.37%)
Jul 14, 2009	25.53	25.56	25.21	25.46	23,454	+0.24(+0.95%)
Jul 13, 2009	24.54	25.22	24.54	25.22	59,798	+0.96(+3.95%)
Jul 10, 2009	24.30	24.41	24.06	24.27	62,569	-0.19(-0.79%)
Jul 09, 2009	24.55	24.68	24.36	24.46	483,399	+0.38(+1.58%)
Jul 08, 2009	24.64	24.64	23.74	24.08	337,442	-0.42(-1.73%)
Jul 07, 2009	25.13	25.17	24.50	24.50	29,633	-0.61(-2.43%)
Jul 06, 2009	24.88	25.15	24.75	25.11	35,652	+0.08(+0.30%)
Jul 02, 2009	25.65	25.65	25.04	25.04	77,000	-0.82(-3.17%)
Jul 01, 2009	25.85	26.21	25.85	25.86	149,367	+0.15(+0.59%)
Jun 30, 2009	26.01	26.13	25.56	25.70	97,407	-0.34(-1.31%)
Jun 29, 2009	25.98	26.14	25.74	26.04	176,678	+0.26(+1.00%)
Jun 26, 2009	25.68	25.87	25.54	25.79	19,773	+0.09(+0.35%)
Jun 25, 2009	25.22	25.70	25.22	25.70	129,594	+0.55(+2.17%)
Jun 24, 2009	24.98	25.65	24.98	25.15	43,105	+0.31(+1.26%)
Jun 23, 2009	24.63	25.04	24.57	24.84	68,532	+0.20(+0.82%)
Jun 22, 2009	25.77	25.77	24.64	24.64	217,508	-1.70(-6.46%)
Jun 19, 2009	26.10	26.42	26.09	26.34	47,594	+0.52(+2.02%)
Jun 18, 2009	25.46	25.94	25.42	25.81	82,753	+0.37(+1.47%)
Jun 17, 2009	25.76	25.80	25.28	25.44	122,525	-0.40(-1.53%)
Jun 16, 2009	26.33	26.38	25.84	25.84	76,238	-0.44(-1.69%)
Jun 15, 2009	26.99	26.99	26.18	26.28	321,510	-1.06(-3.88%)
Jun 12, 2009	27.38	27.45	27.13	27.34	49,707	-0.06(-0.20%)
Jun 11, 2009	27.20	27.80	27.17	27.40	67,419	+0.46(+1.73%)
Jun 10, 2009	27.49	27.49	26.65	26.93	43,458	+0.06(+0.21%)
Jun 09, 2009	26.94	27.04	26.65	26.88	43,744	+0.15(+0.55%)
Jun 08, 2009	26.55	26.92	26.39	26.73	41,294	+0.05(+0.18%)
Jun 05, 2009	27.24	27.24	26.49	26.68	56,222	-0.28(-1.03%)
Jun 04, 2009	26.73	27.10	26.54	26.96	442,313	+0.61(+2.32%)
Jun 03, 2009	26.86	26.86	26.23	26.35	157,923	-0.75(-2.77%)
Jun 02, 2009	27.20	27.33	26.94	27.10	321,802	-0.10(-0.38%)

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.