Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	33.88	33.88	33.87	33.87	600	-0.19(-0.56%)
Aug 28, 2009	34.06	34.06	34.06	34.06	100	+0.10(+0.29%)
Aug 27, 2009	34.08	34.08	33.96	33.96	6,240	+0.63(+1.89%)
Aug 26, 2009	33.33	33.33	33.33	33.33	7,800	-0.40(-1.19%)
Aug 25, 2009	33.85	33.85	33.73	33.73	2,631	+0.07(+0.21%)
Aug 24, 2009	33.75	33.75	33.66	33.66	1,000	-0.22(-0.65%)
Aug 21, 2009	33.86	34.03	33.77	33.88	4,208	+0.52(+1.56%)
Aug 20, 2009	33.30	33.39	33.36	33.36	4,000	+0.06(+0.18%)
Aug 19, 2009	33.07	33.30	33.07	33.30	2,962	+0.69(+2.12%)
Aug 17, 2009	32.61	32.61	32.61	32.61	2,400	-0.60(-1.81%)
Aug 14, 2009	33.57	33.57	33.21	33.21	5,893	-0.49(-1.45%)
Aug 13, 2009	33.65	33.70	33.64	33.70	5,600	+0.52(+1.57%)
Aug 12, 2009	33.10	33.25	31.65	33.18	4,400	+0.27(+0.82%)
Aug 10, 2009	33.17	32.91	32.91	32.91	33,500	-0.35(-1.05%)
Aug 07, 2009	33.22	33.26	33.22	33.26	800	-0.72(-2.12%)
Aug 06, 2009	34.18	34.18	33.95	33.98	4,465	-0.33(-0.96%)
Aug 05, 2009	34.18	34.32	34.18	34.31	514	+0.08(+0.23%)
Aug 04, 2009	34.32	34.35	34.18	34.23	17,400	-0.04(-0.11%)
Aug 03, 2009	33.85	34.29	33.85	34.27	10,375	+0.66(+1.98%)
Jul 31, 2009	32.90	33.60	32.90	33.60	3,762	+1.02(+3.14%)
Jul 30, 2009	32.67	32.67	32.58	32.58	4,560	+0.15(+0.47%)
Jul 29, 2009	32.92	32.92	31.83	32.43	1,800	-0.58(-1.77%)
Jul 28, 2009	33.01	33.17	33.01	33.01	1,100	-0.38(-1.14%)
Jul 27, 2009	33.50	33.50	33.39	33.39	22,150	+0.01(+0.03%)
Jul 24, 2009	33.46	33.46	33.26	33.38	710	+0.08(+0.24%)
Jul 23, 2009	33.26	33.63	33.23	33.30	15,575	-0.19(-0.56%)
Jul 22, 2009	33.15	33.50	33.15	33.49	4,500	-0.11(-0.34%)
Jul 21, 2009	33.55	33.60	33.55	33.60	200	+0.19(+0.57%)
Jul 20, 2009	33.38	33.44	33.32	33.41	1,540	+0.50(+1.52%)
Jul 17, 2009	32.87	32.91	32.87	32.91	2,000	+0.08(+0.24%)
Jul 16, 2009	32.83	32.83	32.83	32.83	100	-0.05(-0.15%)
Jul 15, 2009	32.80	32.88	32.80	32.88	1,100	+0.88(+2.75%)
Jul 10, 2009	32.00	32.00	32.00	32.00	100	-0.19(-0.59%)
Jul 09, 2009	32.19	32.19	32.19	32.19	100	+0.37(+1.16%)
Jul 08, 2009	31.72	31.82	31.68	31.82	1,880	-0.43(-1.33%)
Jul 06, 2009	32.02	32.25	32.25	32.25	900	-0.14(-0.43%)
Jul 02, 2009	32.39	32.39	32.39	32.39	463	-0.69(-2.09%)
Jul 01, 2009	33.07	33.10	33.07	33.08	390	+0.55(+1.69%)
Jun 30, 2009	32.71	32.75	32.44	32.53	3,706	-0.11(-0.34%)
Jun 29, 2009	32.64	32.64	32.64	32.64	150	-0.03(-0.09%)
Jun 26, 2009	32.66	32.69	32.66	32.67	11,800	+0.37(+1.15%)
Jun 25, 2009	32.30	32.30	32.30	32.30	100	-0.24(-0.74%)
Jun 24, 2009	32.54	32.54	32.54	32.54	200	-0.28(-0.85%)
Jun 23, 2009	32.66	32.87	32.66	32.82	2,400	+1.07(+3.37%)
Jun 22, 2009	31.75	31.75	31.75	31.75	100	-0.44(-1.37%)
Jun 19, 2009	32.19	32.19	32.19	32.19	100	+0.29(+0.91%)
Jun 18, 2009	32.37	32.37	31.90	31.90	3,700	+0.19(+0.60%)
Jun 17, 2009	31.80	31.80	31.71	31.71	250	+0.07(+0.22%)
Jun 16, 2009	31.65	31.69	31.64	31.64	2,689	+0.34(+1.09%)
Jun 15, 2009	31.57	31.57	31.30	31.30	1,049	-0.96(-2.98%)
Jun 12, 2009	32.56	32.56	32.26	32.26	3,875	-0.71(-2.15%)
Jun 11, 2009	32.75	33.17	32.75	32.97	6,700	+0.76(+2.36%)
Jun 10, 2009	32.58	32.58	32.21	32.21	5,700	-0.56(-1.71%)
Jun 09, 2009	32.36	32.77	32.30	32.77	10,590	+0.33(+1.02%)
Jun 05, 2009	32.44	32.44	32.44	32.44	0	-0.75(-2.26%)
Jun 04, 2009	33.20	33.33	33.19	33.19	1,500	+0.17(+0.51%)
Jun 03, 2009	33.36	33.36	33.00	33.02	9,689	-0.89(-2.62%)
Jun 02, 2009	33.93	33.93	33.91	33.91	3,100	+0.74(+2.23%)

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.