Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.64	27.74	27.49	27.73	242,910	-0.20(-0.70%)
Aug 28, 2009	28.20	28.23	27.82	27.93	143,603	+0.03(+0.12%)
Aug 27, 2009	27.68	28.02	27.34	27.89	242,274	+0.27(+0.97%)
Aug 26, 2009	27.63	27.69	27.45	27.63	1,073,041	-0.18(-0.66%)
Aug 25, 2009	27.81	28.02	27.71	27.81	299,087	+0.29(+1.04%)
Aug 24, 2009	27.59	27.76	27.43	27.52	525,299	+0.11(+0.39%)
Aug 21, 2009	27.21	27.54	27.21	27.42	173,777	+0.59(+2.21%)
Aug 20, 2009	26.59	26.94	26.55	26.82	129,974	+0.28(+1.05%)
Aug 19, 2009	26.15	26.69	26.02	26.55	471,157	+0.21(+0.81%)
Aug 18, 2009	26.13	26.48	26.07	26.33	154,825	+0.41(+1.60%)
Aug 17, 2009	25.94	26.02	25.82	25.92	319,218	-0.92(-3.43%)
Aug 14, 2009	27.13	27.23	26.63	26.84	2,381,839	-0.22(-0.82%)
Aug 13, 2009	26.94	27.10	26.81	27.06	245,760	+0.42(+1.58%)
Aug 12, 2009	26.24	26.82	26.24	26.64	412,334	+0.36(+1.38%)
Aug 11, 2009	26.37	26.37	26.10	26.28	491,131	-0.24(-0.91%)
Aug 10, 2009	26.52	26.57	26.36	26.52	195,389	-0.11(-0.42%)
Aug 07, 2009	26.68	26.77	26.52	26.63	251,201	+0.11(+0.42%)
Aug 06, 2009	26.79	26.85	26.34	26.52	233,046	-0.16(-0.61%)
Aug 05, 2009	26.79	26.79	26.28	26.68	221,361	-0.04(-0.15%)
Aug 04, 2009	26.45	26.76	26.43	26.72	263,300	+0.02(+0.06%)
Aug 03, 2009	26.53	26.82	26.46	26.70	459,206	+0.72(+2.78%)
Jul 31, 2009	25.81	26.09	25.66	25.98	278,687	+0.33(+1.29%)
Jul 30, 2009	25.61	25.86	25.49	25.65	201,868	+0.52(+2.07%)
Jul 29, 2009	25.26	25.31	24.98	25.13	231,118	-0.15(-0.58%)
Jul 28, 2009	25.10	25.34	24.97	25.27	271,391	-0.17(-0.66%)
Jul 27, 2009	25.30	25.44	25.12	25.44	172,964	+0.11(+0.42%)
Jul 24, 2009	25.21	25.35	25.01	25.34	843	+0.16(+0.64%)
Jul 23, 2009	24.62	25.30	24.62	25.17	327,000	+0.52(+2.11%)
Jul 22, 2009	24.42	24.80	24.41	24.65	168,889	+0.04(+0.18%)
Jul 21, 2009	24.58	24.84	24.40	24.61	227,931	+0.06(+0.23%)
Jul 20, 2009	24.46	24.58	24.32	24.55	248,209	+0.51(+2.12%)
Jul 17, 2009	24.03	24.09	23.90	24.04	138,240	-0.10(-0.42%)
Jul 16, 2009	23.95	24.23	23.84	24.14	327,897	+0.26(+1.08%)
Jul 15, 2009	23.59	23.94	23.54	23.89	251,644	+0.82(+3.54%)
Jul 14, 2009	23.09	23.13	22.83	23.07	110,433	+0.21(+0.93%)
Jul 13, 2009	22.57	22.93	22.57	22.86	341,734	+0.38(+1.69%)
Jul 10, 2009	22.44	22.58	22.26	22.48	173,261	-0.20(-0.86%)
Jul 09, 2009	22.76	22.80	22.53	22.67	204,751	+0.25(+1.12%)
Jul 08, 2009	22.63	22.67	22.20	22.42	167,771	-0.16(-0.72%)
Jul 07, 2009	23.08	23.08	22.53	22.58	227,288	-0.59(-2.54%)
Jul 06, 2009	22.88	23.18	22.79	23.17	594,150	-0.02(-0.10%)
Jul 02, 2009	23.48	23.48	23.10	23.19	140,135	-0.73(-3.06%)
Jul 01, 2009	23.83	24.10	23.83	23.93	190,867	+0.32(+1.35%)
Jun 30, 2009	23.86	23.86	23.36	23.61	222,796	-0.18(-0.75%)
Jun 29, 2009	23.73	23.88	23.60	23.79	926,630	+0.22(+0.95%)
Jun 26, 2009	23.59	23.64	23.42	23.56	310,508	-0.04(-0.17%)
Jun 25, 2009	23.45	23.60	23.45	23.60	158,489	+0.46(+1.98%)
Jun 24, 2009	23.39	23.63	23.04	23.14	1,547,246	+0.11(+0.46%)
Jun 23, 2009	22.90	23.15	22.80	23.04	472,509	+0.18(+0.80%)
Jun 22, 2009	23.28	23.28	22.77	22.85	435,875	-0.79(-3.34%)
Jun 19, 2009	23.71	23.75	23.50	23.64	250,456	+0.40(+1.72%)
Jun 18, 2009	23.26	23.51	23.10	23.24	345,450	-0.01(-0.02%)
Jun 17, 2009	23.30	23.42	22.94	23.25	825,813	-0.01(-0.02%)
Jun 16, 2009	23.71	23.75	23.25	23.25	425,246	-0.34(-1.44%)
Jun 15, 2009	24.10	24.10	23.42	23.59	437,409	-0.87(-3.54%)
Jun 12, 2009	24.41	24.53	24.23	24.46	233,742	-0.17(-0.69%)
Jun 11, 2009	24.40	24.81	24.36	24.63	322,277	+0.51(+2.11%)
Jun 10, 2009	24.62	24.62	23.83	24.12	575,357	+0.04(+0.16%)
Jun 09, 2009	24.06	24.22	23.85	24.08	339,172	+0.23(+0.97%)
Jun 08, 2009	23.62	23.99	23.52	23.85	418,100	+0.03(+0.12%)
Jun 05, 2009	24.41	24.41	23.77	23.82	490,710	-0.45(-1.85%)
Jun 04, 2009	24.38	24.38	23.97	24.27	472,946	+0.25(+1.03%)
Jun 03, 2009	24.35	24.72	23.81	24.02	608,044	-0.82(-3.29%)
Jun 02, 2009	24.63	24.91	24.54	24.84	818,896	+0.18(+0.74%)

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.