Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.29	27.29	26.93	27.03	337,005	-0.61(-2.20%)
Aug 28, 2009	27.82	27.97	27.46	27.64	151,041	-0.19(-0.68%)
Aug 27, 2009	27.80	27.83	27.22	27.83	209,952	-0.06(-0.21%)
Aug 26, 2009	27.97	28.03	27.65	27.89	331,826	-0.17(-0.59%)
Aug 25, 2009	28.36	28.49	27.99	28.05	217,114	-0.02(-0.08%)
Aug 24, 2009	28.49	28.53	27.97	28.07	463,273	-0.09(-0.33%)
Aug 21, 2009	27.93	28.19	27.77	28.17	256,824	+0.51(+1.83%)
Aug 20, 2009	27.29	27.72	27.25	27.66	223,923	+0.36(+1.32%)
Aug 19, 2009	26.74	27.32	26.56	27.30	186,903	+0.14(+0.51%)
Aug 18, 2009	26.96	27.20	26.84	27.16	209,026	+0.61(+2.30%)
Aug 17, 2009	26.90	27.01	26.46	26.55	560,048	-1.41(-5.03%)
Aug 14, 2009	28.49	28.49	27.64	27.96	149,539	-0.50(-1.75%)
Aug 13, 2009	28.57	28.57	28.01	28.46	1,015,076	+0.22(+0.77%)
Aug 12, 2009	27.83	28.31	27.69	28.24	274,982	+0.40(+1.45%)
Aug 11, 2009	28.20	28.22	27.56	27.84	222,028	-0.59(-2.09%)
Aug 10, 2009	28.46	28.65	28.16	28.43	286,344	-0.19(-0.66%)
Aug 07, 2009	28.50	28.92	28.32	28.62	281,019	+0.15(+0.53%)
Aug 06, 2009	28.88	29.25	28.12	28.46	250,507	-0.25(-0.88%)
Aug 05, 2009	28.89	28.89	28.12	28.72	1,129,430	-0.25(-0.87%)
Aug 04, 2009	28.73	29.12	28.65	28.97	303,174	-0.09(-0.30%)
Aug 03, 2009	28.62	29.17	28.31	29.06	495,848	+1.12(+4.01%)
Jul 31, 2009	27.81	28.07	27.54	27.94	330,189	+0.17(+0.62%)
Jul 30, 2009	27.76	28.01	27.47	27.76	570,567	+0.73(+2.70%)
Jul 29, 2009	27.34	27.45	26.74	27.03	373,810	-0.83(-2.98%)
Jul 28, 2009	27.86	28.03	27.37	27.86	1,399,358	-0.24(-0.85%)
Jul 27, 2009	28.05	28.18	27.55	28.10	443,206	+0.35(+1.25%)
Jul 24, 2009	27.58	27.81	27.13	27.76	304,368	-0.09(-0.34%)
Jul 23, 2009	27.08	27.97	27.08	27.85	806,967	+1.01(+3.77%)
Jul 22, 2009	26.58	26.98	26.40	26.84	467,634	-0.22(-0.80%)
Jul 21, 2009	27.29	27.29	26.54	27.06	581,277	-0.01(-0.05%)
Jul 20, 2009	26.69	27.12	26.68	27.07	889,159	+1.06(+4.06%)
Jul 17, 2009	25.84	26.10	25.74	26.01	142,357	+0.32(+1.24%)
Jul 16, 2009	25.44	25.80	25.13	25.70	225,566	+0.14(+0.54%)
Jul 15, 2009	24.77	25.60	24.75	25.56	266,289	+1.37(+5.65%)
Jul 14, 2009	24.33	24.43	23.95	24.19	154,121	+0.22(+0.93%)
Jul 13, 2009	23.45	23.98	23.45	23.97	151,895	+0.15(+0.64%)
Jul 10, 2009	23.88	23.90	23.48	23.82	764,663	-0.44(-1.82%)
Jul 09, 2009	23.97	24.42	23.97	24.26	77,128	+0.46(+1.91%)
Jul 08, 2009	23.95	24.23	23.31	23.80	839,897	-0.32(-1.32%)
Jul 07, 2009	24.90	24.90	24.06	24.12	276,570	-0.99(-3.94%)
Jul 06, 2009	24.97	25.12	24.43	25.11	214,635	-0.19(-0.74%)
Jul 02, 2009	25.60	25.60	25.21	25.30	901,033	-0.80(-3.05%)
Jul 01, 2009	26.21	26.35	25.99	26.09	314,891	+0.41(+1.60%)
Jun 30, 2009	26.01	26.04	25.37	25.68	582,734	-0.38(-1.47%)
Jun 29, 2009	26.05	26.21	25.76	26.06	135,970	+0.25(+0.95%)
Jun 26, 2009	25.67	25.88	25.51	25.82	578,433	+0.14(+0.54%)
Jun 25, 2009	24.87	25.68	24.82	25.68	191,051	+0.89(+3.61%)
Jun 24, 2009	24.92	25.26	24.57	24.79	279,075	+0.59(+2.42%)
Jun 23, 2009	24.08	25.57	23.74	24.20	1,173,191	-0.07(-0.30%)
Jun 22, 2009	25.12	25.13	24.11	24.27	292,759	-0.93(-3.67%)
Jun 19, 2009	25.75	25.76	25.20	25.20	842,511	-0.10(-0.40%)
Jun 18, 2009	25.14	25.44	24.94	25.30	194,706	-0.16(-0.62%)
Jun 17, 2009	25.96	25.96	24.90	25.46	674,673	-0.26(-1.01%)
Jun 16, 2009	26.38	26.48	25.57	25.72	376,841	-0.41(-1.58%)
Jun 15, 2009	27.10	27.10	25.73	26.13	335,738	-1.13(-4.14%)
Jun 12, 2009	27.21	27.49	27.02	27.26	231,275	-0.44(-1.59%)
Jun 11, 2009	27.35	28.08	27.32	27.70	444,044	+0.77(+2.87%)
Jun 10, 2009	27.38	27.50	26.68	26.93	568,794	+0.30(+1.14%)
Jun 09, 2009	26.69	26.95	26.28	26.62	345,259	+0.18(+0.68%)
Jun 08, 2009	26.08	26.56	25.88	26.44	628,669	-0.24(-0.89%)
Jun 05, 2009	27.39	27.68	26.54	26.68	510,377	-0.17(-0.65%)
Jun 04, 2009	26.43	27.00	26.02	26.85	391,363	+0.63(+2.40%)
Jun 03, 2009	26.91	26.91	25.90	26.22	890,629	-1.08(-3.94%)
Jun 02, 2009	27.70	27.70	26.80	27.30	1,432,610	-0.38(-1.38%)

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.