Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	26.32	26.69	26.24	26.59	738,630	-0.01(-0.04%)
Aug 28, 2009	26.67	26.74	26.30	26.60	542,035	+0.09(+0.34%)
Aug 27, 2009	26.81	26.81	26.25	26.51	703,709	-0.12(-0.45%)
Aug 26, 2009	26.60	26.86	26.23	26.63	530,352	-0.06(-0.22%)
Aug 25, 2009	26.71	27.08	26.67	26.69	442,224	+0.09(+0.34%)
Aug 24, 2009	27.02	27.06	26.50	26.60	601,992	-0.32(-1.19%)
Aug 21, 2009	26.71	26.94	26.52	26.92	720,079	+0.32(+1.20%)
Aug 20, 2009	26.34	26.68	26.21	26.60	800,993	+0.31(+1.18%)
Aug 19, 2009	25.69	26.60	25.69	26.29	904,904	+0.35(+1.35%)
Aug 18, 2009	25.98	26.08	25.63	25.94	1,050,181	+0.27(+1.05%)
Aug 17, 2009	26.12	26.12	25.64	25.67	1,516,724	-0.72(-2.73%)
Aug 14, 2009	27.14	27.14	26.24	26.39	619,355	-0.95(-3.47%)
Aug 13, 2009	27.42	27.50	27.02	27.34	517,317	+0.06(+0.22%)
Aug 12, 2009	26.92	27.45	26.89	27.28	700,102	+0.35(+1.30%)
Aug 11, 2009	26.52	27.10	26.48	26.93	725,602	+0.13(+0.49%)
Aug 10, 2009	26.63	26.87	26.62	26.80	962,413	-0.11(-0.41%)
Aug 07, 2009	26.74	26.99	26.51	26.91	908,374	+0.37(+1.39%)
Aug 06, 2009	27.13	27.19	26.40	26.54	751,475	-0.45(-1.67%)
Aug 05, 2009	27.10	27.19	26.72	26.99	658,778	-0.14(-0.52%)
Aug 04, 2009	26.82	27.21	26.70	27.13	1,053,638	+0.11(+0.41%)
Aug 03, 2009	26.45	27.06	26.36	27.02	1,469,400	+0.70(+2.66%)
Jul 31, 2009	26.58	26.80	26.26	26.32	1,469,027	-0.26(-0.98%)
Jul 30, 2009	26.57	26.84	26.39	26.58	1,394,050	+0.23(+0.87%)
Jul 29, 2009	26.25	26.52	26.03	26.35	1,341,372	-0.05(-0.19%)
Jul 28, 2009	26.38	26.54	26.19	26.40	1,474,204	-0.05(-0.19%)
Jul 27, 2009	26.47	26.56	26.01	26.45	1,637,836	+0.06(+0.23%)
Jul 24, 2009	25.94	26.39	25.77	26.39	2,150,435	+0.39(+1.50%)
Jul 23, 2009	26.70	27.00	25.93	26.00	9,446,161	-1.10(-4.06%)
Jul 22, 2009	27.05	27.62	26.92	27.10	1,487,638	-0.03(-0.11%)
Jul 21, 2009	26.80	27.56	26.66	27.13	2,106,352	+0.04(+0.15%)
Jul 20, 2009	26.92	27.19	26.53	27.09	1,413,394	+0.33(+1.23%)
Jul 17, 2009	26.96	27.11	26.38	26.76	1,333,955	-0.21(-0.78%)
Jul 16, 2009	26.56	27.13	26.44	26.97	1,530,897	+0.39(+1.47%)
Jul 15, 2009	26.90	27.65	26.23	26.58	2,646,022	+1.45(+5.77%)
Jul 14, 2009	25.10	25.25	24.70	25.13	673,340	-0.01(-0.04%)
Jul 13, 2009	24.71	25.25	24.70	25.14	949,296	+0.48(+1.95%)
Jul 10, 2009	24.35	24.94	24.33	24.66	1,001,666	+0.12(+0.49%)
Jul 09, 2009	24.69	24.81	24.14	24.54	1,200,976	-0.05(-0.20%)
Jul 08, 2009	24.69	24.82	24.26	24.59	932,269	-0.04(-0.16%)
Jul 07, 2009	25.40	25.53	24.59	24.63	1,273,234	-0.87(-3.41%)
Jul 06, 2009	24.11	25.71	23.88	25.50	2,233,838	+1.22(+5.02%)
Jul 02, 2009	24.91	25.10	24.28	24.28	585,879	-0.87(-3.46%)
Jul 01, 2009	25.35	25.44	25.04	25.15	906,076	-0.05(-0.20%)
Jun 30, 2009	25.22	25.53	24.98	25.20	710,019	-0.17(-0.67%)
Jun 29, 2009	24.81	25.45	24.68	25.37	732,987	+0.64(+2.59%)
Jun 26, 2009	24.66	24.87	24.55	24.73	454,929	-0.07(-0.28%)
Jun 25, 2009	24.60	24.95	24.58	24.80	706,436	+0.59(+2.44%)
Jun 24, 2009	23.83	24.55	23.83	24.21	796,467	+0.47(+1.98%)
Jun 23, 2009	23.56	23.95	23.50	23.74	834,465	+0.21(+0.89%)
Jun 22, 2009	23.79	23.91	23.41	23.53	689,587	-0.59(-2.45%)
Jun 19, 2009	24.52	24.52	23.98	24.12	823,087	-0.09(-0.37%)
Jun 18, 2009	23.90	24.35	23.80	24.21	555,256	+0.31(+1.30%)
Jun 17, 2009	24.16	24.40	23.64	23.90	735,776	-0.33(-1.36%)
Jun 16, 2009	25.01	25.01	24.19	24.23	696,192	-0.68(-2.73%)
Jun 15, 2009	24.82	24.91	24.31	24.91	1,057,779	-0.09(-0.36%)
Jun 12, 2009	25.30	25.39	24.82	25.00	590,137	-0.44(-1.73%)
Jun 11, 2009	25.20	25.64	25.07	25.44	1,117,129	+0.20(+0.79%)
Jun 10, 2009	25.46	25.72	24.87	25.24	677,058	-0.07(-0.28%)
Jun 09, 2009	25.59	25.67	24.93	25.31	725,670	-0.16(-0.63%)
Jun 08, 2009	25.32	25.66	25.01	25.47	597,999	-0.12(-0.47%)
Jun 05, 2009	25.81	25.86	25.12	25.59	1,187,558	+0.11(+0.43%)
Jun 04, 2009	25.28	25.56	24.94	25.48	680,784	+0.32(+1.27%)
Jun 03, 2009	25.64	25.64	25.07	25.16	1,113,904	-0.68(-2.63%)
Jun 02, 2009	26.00	26.32	25.72	25.84	1,045,419	-0.12(-0.46%)

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.