Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.28	28.30	26.96	27.09	76,276	-1.23(-4.33%)
Aug 28, 2009	28.48	28.48	28.16	28.31	66,937	+0.04(+0.14%)
Aug 27, 2009	28.05	28.59	27.75	28.27	151,692	+0.22(+0.80%)
Aug 26, 2009	28.52	28.70	28.04	28.05	136,329	-0.66(-2.30%)
Aug 25, 2009	29.00	29.26	28.57	28.71	154,922	-0.15(-0.53%)
Aug 24, 2009	29.42	29.99	28.50	28.86	243,783	-0.01(-0.02%)
Aug 21, 2009	28.04	29.04	28.02	28.87	248,065	+0.83(+2.96%)
Aug 20, 2009	28.06	28.27	28.02	28.04	40,515	-0.02(-0.07%)
Aug 19, 2009	27.64	28.21	27.39	28.06	71,307	+0.05(+0.16%)
Aug 18, 2009	28.29	28.47	27.92	28.01	213,769	-0.43(-1.51%)
Aug 17, 2009	28.76	28.98	28.29	28.44	78,562	-0.76(-2.60%)
Aug 14, 2009	29.49	29.49	29.05	29.20	93,339	-0.29(-0.98%)
Aug 13, 2009	29.30	29.59	29.28	29.49	75,959	+0.24(+0.81%)
Aug 12, 2009	29.38	29.72	29.12	29.25	37,069	-0.09(-0.31%)
Aug 11, 2009	29.46	29.61	29.01	29.34	67,062	-0.26(-0.89%)
Aug 10, 2009	29.63	29.91	29.47	29.61	95,638	+0.07(+0.22%)
Aug 07, 2009	29.16	29.60	29.16	29.54	109,681	+0.67(+2.33%)
Aug 06, 2009	29.14	29.31	28.75	28.87	47,723	-0.14(-0.48%)
Aug 05, 2009	28.80	29.33	28.58	29.01	90,283	+0.09(+0.30%)
Aug 04, 2009	29.32	29.32	28.75	28.92	83,225	-0.40(-1.35%)
Aug 03, 2009	29.65	29.80	29.12	29.32	139,938	+0.07(+0.23%)
Jul 31, 2009	29.23	29.86	28.56	29.25	705,234	+0.15(+0.52%)
Jul 30, 2009	28.32	29.22	28.27	29.10	286,402	+0.99(+3.52%)
Jul 29, 2009	27.50	28.11	27.12	28.11	143,067	+0.69(+2.50%)
Jul 28, 2009	26.46	27.62	26.46	27.42	105,087	+0.32(+1.17%)
Jul 27, 2009	27.32	27.35	26.69	27.11	113,722	-0.22(-0.82%)
Jul 24, 2009	28.18	28.60	26.95	27.33	763	-1.11(-3.92%)
Jul 23, 2009	27.30	28.45	27.11	28.45	84,665	+1.47(+5.45%)
Jul 22, 2009	27.85	27.94	26.84	26.98	60,454	-0.98(-3.51%)
Jul 21, 2009	28.53	28.53	27.03	27.96	94,805	-0.02(-0.07%)
Jul 20, 2009	27.12	28.55	26.75	27.98	128,143	+1.19(+4.43%)
Jul 17, 2009	25.60	27.23	25.52	26.79	180,338	+1.17(+4.55%)
Jul 16, 2009	26.42	27.42	25.47	25.63	312,408	-1.23(-4.59%)
Jul 15, 2009	26.14	26.99	25.78	26.86	317,721	+1.10(+4.27%)
Jul 14, 2009	25.95	26.24	25.73	25.76	307,248	-0.03(-0.10%)
Jul 13, 2009	24.83	25.86	24.77	25.78	337,873	+1.91(+8.01%)
Jul 10, 2009	23.94	24.01	23.52	23.87	61,178	-0.15(-0.63%)
Jul 09, 2009	23.67	24.36	23.67	24.02	135,110	+0.51(+2.16%)
Jul 08, 2009	25.05	25.05	23.21	23.52	155,294	-1.38(-5.56%)
Jul 07, 2009	25.49	25.74	24.84	24.90	136,081	-0.75(-2.93%)
Jul 06, 2009	25.54	25.70	25.32	25.65	134,471	+0.05(+0.18%)
Jul 02, 2009	25.62	25.69	25.26	25.61	79,835	-0.18(-0.69%)
Jul 01, 2009	25.94	25.94	25.53	25.78	112,808	+0.08(+0.31%)
Jun 30, 2009	25.80	25.87	25.54	25.70	233,161	+0.03(+0.13%)
Jun 29, 2009	25.67	25.76	25.49	25.67	56,641	+0.13(+0.52%)
Jun 26, 2009	25.77	27.02	25.25	25.54	669,681	-0.24(-0.92%)
Jun 25, 2009	24.55	25.78	24.43	25.78	169,262	+1.62(+6.71%)
Jun 24, 2009	23.74	24.35	23.25	24.16	79,270	+0.99(+4.27%)
Jun 23, 2009	23.62	23.62	23.07	23.17	170,231	-0.56(-2.36%)
Jun 22, 2009	23.87	24.12	23.67	23.73	317,679	-0.69(-2.81%)
Jun 19, 2009	23.74	24.53	23.74	24.41	111,194	+0.61(+2.58%)
Jun 18, 2009	23.68	23.85	23.42	23.80	165,904	+0.44(+1.86%)
Jun 17, 2009	23.42	23.71	22.47	23.36	164,061	-0.36(-1.53%)
Jun 16, 2009	24.25	24.56	23.51	23.73	136,803	-0.63(-2.60%)
Jun 15, 2009	25.07	25.07	24.05	24.36	111,714	-0.76(-3.02%)
Jun 12, 2009	25.32	25.32	24.82	25.12	109,316	-0.09(-0.34%)
Jun 11, 2009	25.32	25.36	24.84	25.20	253,698	+0.07(+0.29%)
Jun 10, 2009	25.18	25.47	24.94	25.13	388,422	+0.09(+0.34%)
Jun 09, 2009	25.26	25.26	24.62	25.05	275,946	-0.03(-0.13%)
Jun 08, 2009	25.07	25.33	24.86	25.08	452,679	+0.09(+0.34%)
Jun 05, 2009	24.65	25.63	24.37	24.99	785,154	+0.80(+3.32%)
Jun 04, 2009	23.66	24.28	23.40	24.19	129,126	+0.60(+2.54%)
Jun 03, 2009	24.43	24.43	23.40	23.59	317,316	-1.09(-4.41%)
Jun 02, 2009	23.36	24.72	23.36	24.68	290,874	+1.04(+4.41%)

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.