Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	29.83	30.04	29.24	29.43	293,739	-0.61(-2.02%)
Aug 28, 2009	30.51	30.68	29.84	30.04	143,501	-0.27(-0.89%)
Aug 27, 2009	30.31	30.81	29.90	30.31	159,090	+0.00(+0.00%)
Aug 26, 2009	30.59	30.81	30.16	30.31	104,062	-0.28(-0.92%)
Aug 25, 2009	30.65	31.01	30.54	30.59	140,342	-0.01(-0.03%)
Aug 24, 2009	30.24	30.68	30.24	30.60	159,103	+0.39(+1.29%)
Aug 21, 2009	29.49	30.32	29.34	30.21	338,260	+1.01(+3.47%)
Aug 20, 2009	28.75	29.22	28.69	29.20	95,433	+0.44(+1.54%)
Aug 19, 2009	28.17	28.77	28.04	28.76	157,934	+0.28(+0.98%)
Aug 18, 2009	28.51	29.02	28.39	28.48	168,667	+0.26(+0.93%)
Aug 17, 2009	28.34	28.60	28.09	28.21	146,766	-0.68(-2.35%)
Aug 14, 2009	29.55	29.70	28.53	28.89	203,187	-0.68(-2.29%)
Aug 13, 2009	29.75	29.88	29.38	29.57	136,591	-0.14(-0.49%)
Aug 12, 2009	29.56	29.97	29.56	29.71	414,167	+0.25(+0.86%)
Aug 11, 2009	29.88	29.91	29.36	29.46	138,451	-0.51(-1.69%)
Aug 10, 2009	30.06	30.18	29.80	29.97	136,548	-0.37(-1.22%)
Aug 07, 2009	30.09	30.63	29.88	30.34	460,536	+0.62(+2.10%)
Aug 06, 2009	29.88	29.96	29.51	29.71	356,668	-0.11(-0.36%)
Aug 05, 2009	30.90	30.90	29.68	29.82	275,857	-0.87(-2.83%)
Aug 04, 2009	30.48	30.82	30.28	30.69	197,223	+0.05(+0.18%)
Aug 03, 2009	30.26	30.78	29.91	30.64	199,089	+0.79(+2.63%)
Jul 31, 2009	30.22	30.47	29.84	29.85	174,489	-0.60(-1.96%)
Jul 30, 2009	29.64	30.67	29.51	30.45	252,970	+1.29(+4.43%)
Jul 29, 2009	29.51	29.54	28.87	29.15	243,542	-0.51(-1.71%)
Jul 28, 2009	29.64	29.93	29.07	29.66	372,735	-0.67(-2.20%)
Jul 27, 2009	30.09	30.33	29.59	30.33	182,538	+0.05(+0.15%)
Jul 24, 2009	29.89	30.44	29.77	30.28	328	+0.09(+0.30%)
Jul 23, 2009	29.01	30.21	28.77	30.19	335,639	+1.05(+3.60%)
Jul 22, 2009	28.77	29.44	28.63	29.15	169,159	+0.14(+0.47%)
Jul 21, 2009	28.74	29.02	28.40	29.01	198,372	+0.35(+1.23%)
Jul 20, 2009	27.92	28.68	27.79	28.66	186,242	+0.76(+2.72%)
Jul 17, 2009	28.12	28.26	27.69	27.90	148,846	-0.14(-0.52%)
Jul 16, 2009	27.38	28.15	27.38	28.04	161,165	+0.56(+2.04%)
Jul 15, 2009	26.63	27.48	26.44	27.48	218,656	+1.18(+4.50%)
Jul 14, 2009	25.89	26.35	25.77	26.30	133,284	+0.49(+1.89%)
Jul 13, 2009	25.33	25.81	25.31	25.81	268,886	+0.45(+1.78%)
Jul 10, 2009	25.12	25.49	25.07	25.36	203,871	+0.14(+0.57%)
Jul 09, 2009	25.29	25.43	25.04	25.21	210,433	+0.09(+0.36%)
Jul 08, 2009	25.57	25.69	24.87	25.12	251,797	-0.30(-1.17%)
Jul 07, 2009	26.29	26.43	25.42	25.42	170,566	-0.78(-2.97%)
Jul 06, 2009	26.01	26.36	25.98	26.20	579,446	-0.01(-0.03%)
Jul 02, 2009	26.60	26.63	26.06	26.21	250,209	-0.99(-3.65%)
Jul 01, 2009	27.18	27.56	27.03	27.20	346,762	+0.33(+1.24%)
Jun 30, 2009	27.14	27.27	26.60	26.87	211,869	-0.27(-1.00%)
Jun 29, 2009	27.27	27.40	26.89	27.14	222,923	-0.24(-0.89%)
Jun 26, 2009	26.99	27.49	26.82	27.38	1,599,913	+0.29(+1.07%)
Jun 25, 2009	26.94	27.25	26.90	27.09	373,808	+0.18(+0.67%)
Jun 24, 2009	28.03	28.16	26.71	26.91	493,388	-0.76(-2.74%)
Jun 23, 2009	28.50	28.59	27.56	27.67	264,153	-0.69(-2.42%)
Jun 22, 2009	29.02	29.02	28.36	28.36	252,799	-0.97(-3.30%)
Jun 19, 2009	29.53	30.00	28.82	29.33	503,378	+0.18(+0.62%)
Jun 18, 2009	28.46	29.23	28.46	29.15	361,839	+0.56(+1.96%)
Jun 17, 2009	27.97	28.88	27.72	28.59	312,636	+0.55(+1.97%)
Jun 16, 2009	28.59	28.77	28.02	28.03	309,946	-0.25(-0.89%)
Jun 15, 2009	28.64	28.81	28.13	28.29	440,105	-1.12(-3.81%)
Jun 12, 2009	29.01	29.41	28.75	29.41	200,348	+0.22(+0.74%)
Jun 11, 2009	28.97	29.83	28.97	29.19	339,806	+0.14(+0.50%)
Jun 10, 2009	29.13	29.13	28.44	29.05	324,259	+0.22(+0.75%)
Jun 09, 2009	29.35	29.48	28.74	28.83	191,751	-0.49(-1.66%)
Jun 08, 2009	29.23	29.69	28.96	29.32	342,879	-0.15(-0.52%)
Jun 05, 2009	29.49	29.86	29.32	29.47	245,986	+0.29(+0.99%)
Jun 04, 2009	28.36	29.27	28.12	29.18	331,947	+0.94(+3.33%)
Jun 03, 2009	28.59	28.69	27.96	28.24	325,792	-0.55(-1.91%)
Jun 02, 2009	27.74	29.15	27.58	28.79	511,834	+0.83(+2.97%)

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.