Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	25.98	27.92	25.98	27.88	5,968	+0.90(+3.35%)
Aug 28, 2009	26.90	26.98	26.75	26.98	2,700	-0.35(-1.28%)
Aug 27, 2009	27.33	27.33	27.33	27.33	620	-0.27(-0.98%)
Aug 26, 2009	27.65	27.91	27.60	27.60	11,642	+0.38(+1.40%)
Aug 25, 2009	27.22	27.22	27.22	27.22	6,470	+0.12(+0.44%)
Aug 24, 2009	27.00	27.22	27.00	27.10	34,988	+0.08(+0.30%)
Aug 21, 2009	27.37	27.37	27.02	27.02	20,100	-1.14(-4.05%)
Aug 20, 2009	28.37	28.37	28.16	28.16	245	+1.23(+4.55%)
Aug 19, 2009	28.25	28.25	26.93	26.93	400	-1.07(-3.80%)
Aug 18, 2009	27.85	28.26	27.78	28.00	3,278	-0.50(-1.75%)
Aug 17, 2009	28.50	28.50	27.68	28.50	71,293	+1.43(+5.28%)
Aug 14, 2009	27.33	27.33	27.07	27.07	3,100	+0.92(+3.52%)
Aug 13, 2009	26.17	26.17	25.74	26.15	450	-0.87(-3.22%)
Aug 12, 2009	27.02	27.02	27.02	27.02	200	-0.77(-2.77%)
Aug 11, 2009	27.64	27.79	27.64	27.79	550	+0.20(+0.72%)
Aug 10, 2009	27.62	27.62	27.59	27.59	1,100	+0.48(+1.77%)
Aug 07, 2009	27.23	27.23	26.66	27.11	2,045	-0.41(-1.49%)
Aug 06, 2009	27.30	27.52	27.30	27.52	5,000	+1.29(+4.92%)
Aug 05, 2009	26.48	26.60	26.23	26.23	8,650	-1.09(-3.99%)
Aug 04, 2009	27.71	27.71	27.32	27.32	9,100	+0.12(+0.44%)
Aug 03, 2009	27.78	27.78	26.87	27.20	2,846	-1.56(-5.42%)
Jul 31, 2009	28.86	29.12	28.76	28.76	700	-0.72(-2.44%)
Jul 30, 2009	29.98	29.98	29.44	29.48	1,900	-1.33(-4.32%)
Jul 29, 2009	30.93	31.06	30.81	30.81	807	+0.82(+2.73%)
Jul 28, 2009	29.98	29.99	29.98	29.99	725	-0.23(-0.76%)
Jul 24, 2009	30.22	30.22	30.22	30.22	0	-0.10(-0.33%)
Jul 22, 2009	31.00	30.32	30.32	30.32	4,500	-0.83(-2.66%)
Jul 20, 2009	31.04	31.15	31.15	31.15	900	-0.51(-1.61%)
Jul 17, 2009	32.03	32.03	31.66	31.66	1,300	-0.79(-2.43%)
Jul 16, 2009	32.58	32.58	32.45	32.45	367	-0.63(-1.90%)
Jul 15, 2009	32.81	33.08	32.81	33.08	500	-1.39(-4.03%)
Jul 14, 2009	34.25	34.47	34.25	34.47	400	-0.16(-0.45%)
Jul 13, 2009	34.88	34.88	34.62	34.62	336	-0.05(-0.16%)
Jul 10, 2009	34.38	34.68	34.25	34.68	7,890	+8.45(+32.22%)
Jul 03, 2009		26.23	26.23	26.23	0	-7.17(-21.47%)
Jun 30, 2009	33.40	33.40	33.40	33.40	200	+0.96(+2.96%)
Jun 26, 2009	32.33	32.44	32.44	32.44	300	+0.02(+0.06%)
Jun 25, 2009	32.42	32.42	32.42	32.42	743	-0.48(-1.46%)
Jun 24, 2009	33.27	33.27	32.90	32.90	1,195	-1.37(-4.00%)
Jun 23, 2009	34.55	34.55	34.10	34.27	3,320	-0.62(-1.78%)
Jun 22, 2009	34.54	34.98	34.37	34.89	7,239	+2.14(+6.53%)
Jun 19, 2009	32.75	32.75	32.75	32.75	300	-0.69(-2.07%)
Jun 18, 2009	33.18	33.50	33.18	33.44	1,688	+0.17(+0.52%)
Jun 17, 2009	34.21	34.21	33.27	33.27	3,584	-0.38(-1.13%)
Jun 16, 2009	32.76	33.65	32.76	33.65	2,520	+0.81(+2.47%)
Jun 15, 2009	32.84	32.84	32.84	32.84	200	+1.19(+3.76%)
Jun 12, 2009	31.65	31.65	31.65	31.65	300	+1.43(+4.73%)
Jun 11, 2009	31.40	31.40	30.22	30.22	1,247	-2.29(-7.03%)
Jun 09, 2009	32.51	32.51	32.51	32.51	0	-0.54(-1.65%)
Jun 05, 2009	33.05	33.05	33.05	33.05	0	-0.95(-2.79%)
Jun 04, 2009	34.00	34.00	34.00	34.00	250	-0.88(-2.52%)
Jun 03, 2009	34.46	34.88	34.46	34.88	2,790	+1.92(+5.82%)

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.