Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.26	27.51	27.02	27.21	480,364	-0.38(-1.37%)
Aug 28, 2009	28.40	28.68	27.34	27.59	566,177	-0.65(-2.32%)
Aug 27, 2009	29.38	29.38	27.78	28.24	396,373	-0.31(-1.10%)
Aug 26, 2009	28.85	28.90	28.49	28.56	338,460	-0.41(-1.43%)
Aug 25, 2009	28.99	29.30	28.67	28.97	216,887	+0.05(+0.16%)
Aug 24, 2009	29.10	29.24	27.63	28.92	314,449	-0.03(-0.10%)
Aug 21, 2009	29.48	29.48	28.74	28.95	698,227	-0.49(-1.66%)
Aug 20, 2009	28.57	29.46	28.20	29.44	613,794	+0.89(+3.13%)
Aug 19, 2009	27.89	28.58	27.63	28.55	459,219	+0.18(+0.62%)
Aug 18, 2009	28.29	28.49	27.64	28.37	265,231	+0.32(+1.15%)
Aug 17, 2009	27.95	28.29	27.64	28.05	384,613	-0.33(-1.17%)
Aug 14, 2009	28.62	28.73	28.09	28.38	464,208	-0.30(-1.06%)
Aug 13, 2009	28.55	29.06	28.40	28.68	511,152	+0.33(+1.17%)
Aug 12, 2009	27.17	28.64	26.95	28.35	716,055	+1.06(+3.88%)
Aug 11, 2009	27.28	27.56	27.04	27.29	317,049	-0.25(-0.90%)
Aug 10, 2009	27.39	27.63	27.08	27.54	551,604	-0.15(-0.53%)
Aug 07, 2009	27.57	27.91	27.07	27.69	666,139	+0.75(+2.77%)
Aug 06, 2009	27.46	27.78	26.86	26.94	345,401	-0.48(-1.75%)
Aug 05, 2009	27.77	27.94	27.17	27.42	450,628	-0.30(-1.10%)
Aug 04, 2009	27.28	28.07	27.27	27.73	795,329	+0.28(+1.01%)
Aug 03, 2009	28.23	28.33	27.27	27.45	786,318	-0.29(-1.06%)
Jul 31, 2009	27.71	27.95	27.63	27.75	468,090	-0.14(-0.50%)
Jul 30, 2009	27.52	28.21	26.93	27.88	1,036,275	+0.17(+0.60%)
Jul 29, 2009	28.05	28.14	27.40	27.72	578,637	-0.48(-1.70%)
Jul 28, 2009	28.01	28.46	28.00	28.20	300,922	-0.17(-0.58%)
Jul 27, 2009	28.26	28.37	27.86	28.36	280,245	+0.14(+0.49%)
Jul 24, 2009	27.98	28.26	27.73	28.22	432,430	+0.10(+0.36%)
Jul 23, 2009	26.71	28.29	26.71	28.12	807,106	+1.45(+5.42%)
Jul 22, 2009	26.72	26.80	26.58	26.68	263,244	-0.21(-0.79%)
Jul 21, 2009	27.29	27.31	26.60	26.89	378,540	-0.34(-1.25%)
Jul 20, 2009	26.88	27.31	26.81	27.23	437,440	+0.41(+1.55%)
Jul 17, 2009	26.73	27.10	26.73	26.81	388,833	+0.01(+0.03%)
Jul 16, 2009	26.51	26.81	26.22	26.81	563,591	+0.06(+0.21%)
Jul 15, 2009	25.93	26.78	25.90	26.75	648,177	+0.94(+3.64%)
Jul 14, 2009	25.73	25.87	25.52	25.81	417,498	-0.06(-0.25%)
Jul 13, 2009	25.15	26.01	24.59	25.88	895,961	+1.48(+6.08%)
Jul 10, 2009	24.30	24.52	23.93	24.39	221,095	+0.02(+0.08%)
Jul 09, 2009	24.59	24.59	23.94	24.37	397,031	+0.02(+0.08%)
Jul 08, 2009	24.75	24.92	23.82	24.36	750,442	-0.36(-1.45%)
Jul 07, 2009	25.38	25.66	24.69	24.71	408,878	-0.58(-2.29%)
Jul 06, 2009	25.26	25.65	24.83	25.29	529,375	-0.15(-0.58%)
Jul 02, 2009	25.99	26.00	25.01	25.44	666,620	-0.93(-3.53%)
Jul 01, 2009	26.67	26.75	26.21	26.37	763,255	-0.02(-0.07%)
Jun 30, 2009	26.94	27.01	26.34	26.39	595,740	-0.45(-1.68%)
Jun 29, 2009	26.73	27.13	26.73	26.84	1,176,239	-0.55(-2.02%)
Jun 26, 2009	26.53	27.54	26.11	27.40	1,529,630	+0.68(+2.55%)
Jun 25, 2009	25.84	26.71	25.71	26.71	707,860	+0.87(+3.35%)
Jun 24, 2009	25.71	26.14	25.42	25.85	822,835	+0.29(+1.15%)
Jun 23, 2009	26.09	26.20	25.38	25.55	952,981	-0.51(-1.94%)
Jun 22, 2009	27.11	27.13	26.05	26.06	613,487	-1.46(-5.29%)
Jun 19, 2009	27.40	27.63	27.05	27.51	862,199	+0.61(+2.26%)
Jun 18, 2009	26.55	27.45	26.41	26.91	994,632	+0.40(+1.49%)
Jun 17, 2009	25.57	26.54	25.48	26.51	642,662	+1.08(+4.24%)
Jun 16, 2009	25.74	25.98	25.37	25.43	447,547	-0.24(-0.93%)
Jun 15, 2009	25.57	25.98	25.29	25.67	588,875	-0.58(-2.21%)
Jun 12, 2009	25.94	26.27	25.53	26.25	591,132	-0.16(-0.59%)
Jun 11, 2009	24.86	26.60	24.76	26.41	1,107,460	+1.66(+6.70%)
Jun 10, 2009	25.31	25.36	24.12	24.75	637,812	-0.35(-1.39%)
Jun 09, 2009	25.19	25.41	24.82	25.10	469,266	+0.00(+0.00%)
Jun 08, 2009	24.83	25.44	24.52	25.10	479,912	+0.23(+0.93%)
Jun 05, 2009	25.41	25.64	24.77	24.87	577,508	-0.43(-1.71%)
Jun 04, 2009	25.27	25.55	25.06	25.30	383,729	+0.11(+0.44%)
Jun 03, 2009	25.16	25.62	24.89	25.19	515,401	-0.11(-0.44%)
Jun 02, 2009	24.56	25.70	24.22	25.30	866,347	+0.43(+1.74%)

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.