Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	26.10	26.16	25.41	25.61	693,179	-0.69(-2.64%)
Aug 28, 2009	26.37	26.72	26.16	26.30	688,486	+0.24(+0.92%)
Aug 27, 2009	26.40	26.40	25.73	26.06	788,881	-0.26(-1.00%)
Aug 26, 2009	26.33	26.41	25.97	26.33	564,421	-0.05(-0.18%)
Aug 25, 2009	26.12	26.60	25.81	26.37	593,749	+0.49(+1.91%)
Aug 24, 2009	26.41	26.62	25.82	25.88	608,003	-0.45(-1.70%)
Aug 21, 2009	25.81	26.34	25.81	26.33	707,658	+0.80(+3.12%)
Aug 20, 2009	25.49	26.03	25.40	25.53	673,224	-0.13(-0.50%)
Aug 19, 2009	25.50	25.68	25.19	25.66	407,972	-0.07(-0.28%)
Aug 18, 2009	25.56	26.01	25.46	25.73	408,078	+0.73(+2.91%)
Aug 17, 2009	25.39	25.65	24.96	25.00	577,509	-0.87(-3.37%)
Aug 14, 2009	26.21	26.26	25.66	25.87	576,531	-0.43(-1.64%)
Aug 13, 2009	26.61	26.61	26.14	26.30	979,645	-0.30(-1.14%)
Aug 12, 2009	26.13	26.85	26.13	26.60	757,572	+0.49(+1.86%)
Aug 11, 2009	26.59	26.77	25.97	26.12	517,564	-0.71(-2.65%)
Aug 10, 2009	27.16	27.32	26.54	26.83	393,977	-0.57(-2.10%)
Aug 07, 2009	27.01	27.50	26.75	27.40	453,324	+0.72(+2.69%)
Aug 06, 2009	27.27	27.50	26.60	26.68	429,853	-0.61(-2.22%)
Aug 05, 2009	27.12	27.53	26.56	27.29	619,795	+0.14(+0.50%)
Aug 04, 2009	27.76	27.80	27.02	27.16	953,484	-0.69(-2.46%)
Aug 03, 2009	27.13	27.84	27.13	27.84	783,923	+0.81(+3.01%)
Jul 31, 2009	26.64	27.52	26.57	27.03	944,845	+0.11(+0.41%)
Jul 30, 2009	28.40	28.55	26.53	26.92	1,485,084	-1.28(-4.53%)
Jul 29, 2009	28.72	28.90	27.77	28.19	751,512	-0.81(-2.78%)
Jul 28, 2009	27.93	29.03	27.87	29.00	733,561	+0.93(+3.33%)
Jul 27, 2009	27.95	28.22	27.54	28.06	612,563	+0.02(+0.09%)
Jul 24, 2009	27.70	28.04	27.32	28.04	1,140	-0.21(-0.73%)
Jul 23, 2009	27.11	28.38	26.89	28.25	809,720	+1.19(+4.39%)
Jul 22, 2009	27.16	27.31	26.76	27.06	1,018,307	-0.29(-1.05%)
Jul 21, 2009	28.22	28.31	26.93	27.35	596,646	-0.54(-1.95%)
Jul 20, 2009	27.71	28.22	27.60	27.89	526,210	+0.28(+1.01%)
Jul 17, 2009	26.86	27.77	26.60	27.61	806,560	+0.63(+2.34%)
Jul 16, 2009	26.53	27.05	26.35	26.98	530,274	+0.45(+1.68%)
Jul 15, 2009	25.62	26.66	25.52	26.53	831,608	+1.28(+5.09%)
Jul 14, 2009	25.11	25.42	24.86	25.25	556,921	+0.04(+0.16%)
Jul 13, 2009	24.55	25.25	24.55	25.21	811,742	+0.81(+3.30%)
Jul 10, 2009	24.19	24.47	23.84	24.40	713,788	+0.10(+0.43%)
Jul 09, 2009	24.29	24.65	24.12	24.30	727,225	+0.14(+0.56%)
Jul 08, 2009	24.67	24.86	23.73	24.16	863,664	-0.47(-1.91%)
Jul 07, 2009	25.31	25.54	24.59	24.63	827,817	-0.77(-3.01%)
Jul 06, 2009	25.83	25.96	25.23	25.40	950,676	-0.73(-2.78%)
Jul 02, 2009	26.31	26.39	25.87	26.13	646,799	-0.52(-1.95%)
Jul 01, 2009	26.83	27.33	26.59	26.64	734,533	+0.10(+0.36%)
Jun 30, 2009	27.29	27.31	26.21	26.55	1,287,532	-0.46(-1.71%)
Jun 29, 2009	27.30	27.63	26.74	27.01	726,691	-0.28(-1.02%)
Jun 26, 2009	27.20	27.54	27.07	27.29	1,131,496	-0.02(-0.09%)
Jun 25, 2009	26.67	27.35	26.61	27.31	961,069	+0.54(+2.03%)
Jun 24, 2009	26.72	27.41	26.66	26.77	1,054,032	+0.27(+1.02%)
Jun 23, 2009	26.58	26.88	26.20	26.50	651,204	-0.01(-0.03%)
Jun 22, 2009	27.23	27.39	26.45	26.51	964,230	-0.96(-3.49%)
Jun 19, 2009	27.11	27.70	26.99	27.47	1,246,365	+0.61(+2.29%)
Jun 18, 2009	27.14	27.14	26.18	26.85	1,493,854	-0.17(-0.62%)
Jun 17, 2009	26.53	27.12	25.76	27.02	1,252,059	+0.49(+1.86%)
Jun 16, 2009	26.92	27.51	26.36	26.53	1,294,452	-0.25(-0.92%)
Jun 15, 2009	27.12	27.20	26.13	26.77	1,342,614	-0.65(-2.36%)
Jun 12, 2009	28.06	28.06	27.31	27.42	1,047,340	-0.79(-2.80%)
Jun 11, 2009	28.76	29.10	28.14	28.21	865,680	-0.77(-2.64%)
Jun 10, 2009	29.63	29.80	28.50	28.97	999,954	-0.53(-1.78%)
Jun 09, 2009	29.14	29.76	29.14	29.50	644,554	+0.28(+0.96%)
Jun 08, 2009	28.72	29.61	28.72	29.22	1,015,185	+0.70(+2.46%)
Jun 05, 2009	28.62	28.85	27.76	28.52	826,200	+0.06(+0.20%)
Jun 04, 2009	29.01	29.01	27.96	28.46	1,095,358	-0.26(-0.92%)
Jun 03, 2009	29.36	29.60	28.18	28.73	1,451,127	-0.85(-2.86%)
Jun 02, 2009	30.13	30.60	29.36	29.57	1,144,989	-0.51(-1.70%)

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.