Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	25.37	25.43	25.21	25.33	26,550	-0.34(-1.33%)
Aug 28, 2009	25.96	25.96	25.51	25.67	31,184	-0.03(-0.12%)
Aug 27, 2009	25.51	25.82	25.19	25.71	26,938	+0.24(+0.94%)
Aug 26, 2009	25.56	25.56	25.28	25.47	47,160	-0.25(-0.97%)
Aug 25, 2009	25.67	25.90	25.64	25.72	62,009	+0.54(+2.14%)
Aug 24, 2009	25.56	25.64	25.18	25.18	57,855	-0.23(-0.91%)
Aug 21, 2009	25.20	25.53	25.20	25.41	48,908	+0.62(+2.50%)
Aug 20, 2009	24.51	24.79	24.51	24.79	17,101	+0.29(+1.18%)
Aug 19, 2009	24.03	24.58	23.96	24.50	21,741	+0.18(+0.72%)
Aug 18, 2009	23.86	24.33	23.82	24.33	29,741	+0.46(+1.92%)
Aug 17, 2009	24.04	24.04	23.69	23.87	34,499	-0.70(-2.86%)
Aug 14, 2009	24.80	24.80	24.31	24.57	31,932	-0.21(-0.86%)
Aug 13, 2009	24.77	24.84	24.64	24.78	23,872	+0.26(+1.07%)
Aug 12, 2009	24.13	24.67	24.13	24.52	37,484	+0.33(+1.35%)
Aug 11, 2009	24.46	24.46	24.04	24.19	17,894	-0.18(-0.75%)
Aug 10, 2009	24.46	24.46	24.28	24.38	31,476	-0.14(-0.59%)
Aug 07, 2009	24.74	24.76	24.52	24.52	27,450	+0.10(+0.43%)
Aug 06, 2009	24.78	24.78	24.27	24.42	44,231	-0.51(-2.03%)
Aug 05, 2009	24.87	24.98	24.51	24.92	46,529	+0.24(+0.99%)
Aug 04, 2009	24.72	24.95	24.61	24.68	27,522	-0.24(-0.98%)
Aug 03, 2009	24.61	24.97	24.61	24.92	40,458	+0.60(+2.45%)
Jul 31, 2009	24.06	24.47	23.99	24.33	24,884	+0.33(+1.36%)
Jul 30, 2009	23.87	24.17	23.81	24.00	45,059	+0.46(+1.94%)
Jul 29, 2009	23.47	23.67	23.35	23.54	15,897	+0.03(+0.13%)
Jul 28, 2009	23.40	23.59	23.24	23.51	26,689	-0.26(-1.11%)
Jul 27, 2009	23.59	23.80	23.40	23.77	39,363	+0.10(+0.42%)
Jul 24, 2009	23.89	23.89	23.39	23.67	1,191	+0.19(+0.83%)
Jul 23, 2009	23.21	23.76	23.21	23.48	165,639	+0.27(+1.16%)
Jul 22, 2009	23.02	23.37	22.95	23.21	25,868	+0.11(+0.48%)
Jul 21, 2009	23.37	23.37	22.94	23.10	40,913	-0.03(-0.12%)
Jul 20, 2009	22.85	23.15	22.80	23.13	29,692	+0.48(+2.13%)
Jul 17, 2009	22.51	22.66	22.45	22.65	35,668	-0.04(-0.17%)
Jul 16, 2009	22.27	22.68	22.27	22.68	152,977	+0.26(+1.15%)
Jul 15, 2009	22.06	22.43	22.04	22.43	22,154	+0.89(+4.14%)
Jul 14, 2009	21.55	21.59	21.39	21.54	139,504	+0.04(+0.19%)
Jul 13, 2009	21.00	21.50	21.00	21.49	6,384	+0.59(+2.83%)
Jul 10, 2009	21.05	21.06	20.89	20.90	45,060	-0.35(-1.65%)
Jul 09, 2009	21.36	21.40	21.14	21.25	18,383	+0.29(+1.37%)
Jul 08, 2009	21.17	21.22	20.72	20.97	29,551	-0.09(-0.45%)
Jul 07, 2009	21.44	21.44	21.04	21.06	11,700	-0.46(-2.15%)
Jul 06, 2009	21.20	21.52	21.20	21.52	11,409	-0.22(-1.02%)
Jul 02, 2009	21.96	22.36	21.61	21.74	17,422	-0.58(-2.61%)
Jul 01, 2009	22.26	22.58	22.23	22.33	19,633	+0.38(+1.71%)
Jun 30, 2009	22.28	22.28	21.81	21.95	10,174	-0.24(-1.07%)
Jun 29, 2009	22.13	22.28	21.84	22.19	29,816	+0.45(+2.07%)
Jun 26, 2009	21.59	21.98	21.59	21.74	13,678	-0.01(-0.03%)
Jun 25, 2009	21.79	21.99	21.74	21.74	19,257	+0.19(+0.89%)
Jun 24, 2009	21.11	21.88	21.11	21.55	10,437	+0.21(+0.98%)
Jun 23, 2009	21.28	21.67	20.69	21.34	20,647	+0.44(+2.12%)
Jun 22, 2009	22.39	22.39	20.88	20.90	43,659	-1.51(-6.76%)
Jun 19, 2009	22.58	22.58	22.37	22.41	11,166	+0.23(+1.05%)
Jun 18, 2009	22.06	22.34	22.06	22.18	170,325	+0.13(+0.57%)
Jun 17, 2009	21.96	22.25	21.82	22.06	48,082	-0.23(-1.01%)
Jun 16, 2009	22.57	22.61	22.08	22.28	5,024	+0.09(+0.41%)
Jun 15, 2009	22.46	22.46	22.01	22.19	28,872	-0.79(-3.43%)
Jun 12, 2009	23.00	23.00	22.82	22.98	23,299	-0.11(-0.46%)
Jun 11, 2009	22.81	23.26	22.81	23.08	12,780	+0.36(+1.60%)
Jun 10, 2009	23.19	23.19	22.51	22.72	45,827	-0.06(-0.25%)
Jun 09, 2009	22.76	22.90	22.64	22.78	45,304	+0.29(+1.31%)
Jun 08, 2009	22.39	22.48	22.11	22.48	59,432	-0.20(-0.88%)
Jun 05, 2009	23.12	23.12	22.53	22.68	29,920	-0.36(-1.55%)
Jun 04, 2009	23.12	23.17	22.92	23.04	18,533	+0.05(+0.22%)
Jun 03, 2009	23.34	23.34	22.76	22.99	20,981	-0.71(-3.02%)
Jun 02, 2009	23.49	23.82	23.46	23.71	17,725	+0.31(+1.31%)

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.