Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	26.22	26.22	25.97	26.17	1,874,742	-0.26(-0.99%)
Aug 28, 2009	26.74	26.74	26.34	26.43	887,064	+0.03(+0.10%)
Aug 27, 2009	26.21	26.53	25.95	26.41	738,158	+0.14(+0.55%)
Aug 26, 2009	26.22	26.31	26.04	26.26	987,234	-0.16(-0.59%)
Aug 25, 2009	26.52	26.65	26.31	26.42	1,263,244	+0.20(+0.78%)
Aug 24, 2009	26.38	26.47	26.15	26.22	1,035,922	+0.05(+0.20%)
Aug 21, 2009	26.02	26.34	26.00	26.16	1,108,409	+0.44(+1.69%)
Aug 20, 2009	25.47	25.80	25.43	25.73	669,973	+0.30(+1.18%)
Aug 19, 2009	24.91	25.55	24.91	25.43	615,911	+0.17(+0.66%)
Aug 18, 2009	24.99	25.33	24.96	25.26	599,871	+0.45(+1.82%)
Aug 17, 2009	24.92	24.94	24.69	24.81	1,054,235	-0.97(-3.76%)
Aug 14, 2009	26.02	26.02	25.52	25.78	854,194	-0.15(-0.57%)
Aug 13, 2009	25.93	25.99	25.69	25.93	1,026,115	+0.35(+1.38%)
Aug 12, 2009	25.24	25.74	25.24	25.58	800,929	+0.36(+1.42%)
Aug 11, 2009	25.42	25.42	25.13	25.22	830,141	-0.34(-1.33%)
Aug 10, 2009	25.65	25.68	25.38	25.56	1,009,107	-0.28(-1.07%)
Aug 07, 2009	25.84	25.93	25.68	25.83	814,085	+0.13(+0.50%)
Aug 06, 2009	25.97	26.01	25.52	25.70	644,976	-0.22(-0.84%)
Aug 05, 2009	25.97	25.98	25.54	25.92	755,410	-0.05(-0.20%)
Aug 04, 2009	25.86	26.09	25.78	25.97	1,066,671	-0.15(-0.56%)
Aug 03, 2009	26.14	26.19	25.83	26.12	1,328,530	+0.69(+2.72%)
Jul 31, 2009	25.24	25.56	25.09	25.43	1,156,150	+0.32(+1.27%)
Jul 30, 2009	25.02	25.31	24.97	25.11	990,035	+0.51(+2.08%)
Jul 29, 2009	24.71	24.75	24.42	24.60	677,577	-0.29(-1.18%)
Jul 28, 2009	24.79	24.92	24.53	24.89	1,099,266	-0.01(-0.03%)
Jul 27, 2009	24.82	25.02	24.68	24.90	771,027	+0.03(+0.13%)
Jul 24, 2009	24.71	24.88	24.56	24.86	1,186,064	+0.04(+0.15%)
Jul 23, 2009	24.27	24.90	24.23	24.83	1,160,873	+0.51(+2.11%)
Jul 22, 2009	24.09	24.42	24.02	24.31	876,266	+0.09(+0.37%)
Jul 21, 2009	24.46	24.47	23.97	24.22	1,302,675	+0.01(+0.05%)
Jul 20, 2009	24.07	24.21	23.92	24.21	1,058,384	+0.56(+2.35%)
Jul 17, 2009	23.55	23.69	23.44	23.65	3,680,630	+0.01(+0.05%)
Jul 16, 2009	23.42	23.71	23.32	23.64	732,213	+0.21(+0.90%)
Jul 15, 2009	23.08	23.49	23.07	23.43	929,196	+0.83(+3.65%)
Jul 14, 2009	22.57	22.64	22.39	22.60	543,766	+0.17(+0.74%)
Jul 13, 2009	22.07	22.46	22.05	22.44	772,210	+0.31(+1.39%)
Jul 10, 2009	22.03	22.18	21.87	22.13	646,296	-0.18(-0.80%)
Jul 09, 2009	22.35	22.45	22.18	22.31	1,026,170	+0.27(+1.22%)
Jul 08, 2009	22.16	22.28	21.73	22.04	1,343,965	-0.10(-0.46%)
Jul 07, 2009	22.62	22.62	22.09	22.14	875,855	-0.56(-2.48%)
Jul 06, 2009	22.50	22.71	22.33	22.71	770,380	+0.01(+0.06%)
Jul 02, 2009	22.94	23.04	22.64	22.69	889,798	-0.70(-3.01%)
Jul 01, 2009	23.28	23.55	23.28	23.40	2,195,808	+0.41(+1.78%)
Jun 30, 2009	23.30	23.32	22.85	22.99	974,345	-0.24(-1.02%)
Jun 29, 2009	23.21	23.35	23.10	23.23	1,924,698	+0.12(+0.53%)
Jun 26, 2009	23.09	23.19	22.94	23.10	731,612	+0.03(+0.14%)
Jun 25, 2009	22.92	23.08	22.91	23.07	810,945	+0.41(+1.81%)
Jun 24, 2009	22.78	22.98	22.50	22.66	1,312,825	+0.24(+1.06%)
Jun 23, 2009	21.94	22.51	21.94	22.43	827,172	+0.25(+1.13%)
Jun 22, 2009	22.60	22.73	22.08	22.18	1,101,798	-0.95(-4.10%)
Jun 19, 2009	23.02	23.12	22.87	23.12	604,633	+0.40(+1.78%)
Jun 18, 2009	22.71	22.87	22.49	22.72	993,296	+0.04(+0.20%)
Jun 17, 2009	22.73	22.85	22.35	22.68	955,805	-0.10(-0.45%)
Jun 16, 2009	23.18	23.26	22.73	22.78	702,133	-0.24(-1.06%)
Jun 15, 2009	23.36	23.42	22.85	23.02	952,400	-0.79(-3.31%)
Jun 12, 2009	23.83	23.86	23.63	23.81	879,157	-0.24(-1.01%)
Jun 11, 2009	23.83	24.31	23.76	24.05	872,175	+0.40(+1.71%)
Jun 10, 2009	23.89	23.91	23.33	23.65	1,046,759	+0.16(+0.68%)
Jun 09, 2009	23.46	23.63	23.30	23.49	807,963	+0.17(+0.71%)
Jun 08, 2009	23.08	23.44	22.98	23.32	1,122,328	-0.12(-0.52%)
Jun 05, 2009	23.68	23.80	23.31	23.44	1,031,802	-0.20(-0.87%)
Jun 04, 2009	23.39	23.73	23.39	23.65	3,161,728	+0.29(+1.23%)
Jun 03, 2009	23.76	23.78	23.16	23.36	943,910	-0.85(-3.49%)
Jun 02, 2009	24.10	24.21	23.89	24.21	2,633,614	+0.19(+0.80%)

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.