Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.05	25.89	24.89	25.10	120,443	-0.13(-0.52%)
Jul 30, 2009	25.08	25.75	24.75	25.24	100,997	+0.57(+2.30%)
Jul 29, 2009	24.35	24.83	23.91	24.67	71,204	+0.14(+0.57%)
Jul 28, 2009	24.83	25.19	24.30	24.53	116,639	-0.42(-1.68%)
Jul 27, 2009	25.59	25.59	24.55	24.95	79,109	-0.75(-2.93%)
Jul 24, 2009	24.82	26.08	24.51	25.70	848	+0.52(+2.07%)
Jul 23, 2009	24.24	25.24	24.03	25.18	145,366	+0.85(+3.48%)
Jul 22, 2009	23.89	24.71	23.82	24.33	67,194	+0.25(+1.04%)
Jul 21, 2009	24.43	24.43	23.75	24.08	62,455	-0.15(-0.61%)
Jul 20, 2009	24.44	24.44	23.75	24.23	159,438	+0.00(+0.00%)
Jul 17, 2009	24.90	24.90	24.17	24.23	193,551	-0.51(-2.07%)
Jul 16, 2009	23.39	24.87	23.38	24.74	107,527	+1.15(+4.90%)
Jul 15, 2009	22.63	23.59	22.49	23.59	132,394	+1.26(+5.63%)
Jul 14, 2009	22.07	22.40	21.77	22.33	106,458	+0.26(+1.18%)
Jul 13, 2009	21.63	22.09	21.63	22.07	166,748	+0.41(+1.89%)
Jul 10, 2009	21.43	21.80	21.35	21.66	120,773	+0.15(+0.69%)
Jul 09, 2009	22.20	22.20	21.48	21.51	111,049	-0.50(-2.28%)
Jul 08, 2009	22.26	22.52	21.59	22.01	130,099	-0.17(-0.76%)
Jul 07, 2009	23.07	23.07	22.18	22.18	87,377	-0.86(-3.72%)
Jul 06, 2009	22.98	23.64	22.78	23.04	88,310	-0.12(-0.52%)
Jul 02, 2009	24.31	24.31	23.15	23.16	100,005	-1.60(-6.47%)
Jul 01, 2009	24.16	24.95	24.16	24.76	142,148	+0.73(+3.02%)
Jun 30, 2009	24.08	24.29	23.94	24.03	161,912	+0.05(+0.19%)
Jun 29, 2009	23.55	24.13	23.41	23.99	152,270	+0.33(+1.38%)
Jun 26, 2009	22.85	23.66	22.42	23.66	414,935	+0.73(+3.17%)
Jun 25, 2009	22.42	22.95	22.42	22.94	151,247	+0.48(+2.16%)
Jun 24, 2009	22.98	23.33	22.31	22.45	84,648	-0.36(-1.59%)
Jun 23, 2009	23.52	23.52	22.77	22.81	79,793	-0.47(-2.00%)
Jun 22, 2009	24.11	24.11	23.24	23.28	99,294	-1.00(-4.10%)
Jun 19, 2009	24.17	24.64	23.87	24.28	248,306	+0.42(+1.76%)
Jun 18, 2009	24.16	24.28	23.70	23.86	97,398	-0.35(-1.46%)
Jun 17, 2009	23.62	24.42	23.48	24.21	110,203	+0.53(+2.24%)
Jun 16, 2009	24.21	24.61	23.63	23.68	101,099	-0.53(-2.19%)
Jun 15, 2009	24.64	24.64	23.88	24.21	142,583	-1.00(-3.95%)
Jun 12, 2009	24.55	25.27	24.55	25.21	79,489	+0.37(+1.50%)
Jun 11, 2009	24.91	25.25	24.80	24.83	108,675	-0.08(-0.34%)
Jun 10, 2009	25.61	25.80	24.44	24.92	170,760	-0.52(-2.05%)
Jun 09, 2009	25.88	26.05	25.38	25.44	54,149	-0.36(-1.41%)
Jun 08, 2009	25.92	26.10	25.57	25.80	127,844	-0.16(-0.61%)
Jun 05, 2009	25.74	26.20	25.66	25.96	201,653	+0.35(+1.38%)
Jun 04, 2009	25.70	25.82	25.42	25.61	161,274	-0.06(-0.22%)
Jun 03, 2009	25.09	25.66	24.87	25.66	216,784	+0.51(+2.04%)
Jun 02, 2009	23.35	25.40	22.93	25.15	286,503	+1.88(+8.08%)
Jun 01, 2009	22.67	23.44	22.59	23.27	355,219	+1.01(+4.56%)
May 29, 2009	22.25	22.27	21.79	22.26	206,908	+0.02(+0.08%)
May 28, 2009	22.45	22.62	21.60	22.24	216,787	+0.06(+0.25%)
May 27, 2009	22.62	22.84	22.10	22.18	253,738	-0.54(-2.38%)
May 26, 2009	22.12	23.05	22.12	22.72	277,836	+0.41(+1.84%)
May 22, 2009	22.91	23.03	22.26	22.31	92,718	-0.49(-2.16%)
May 21, 2009	22.96	23.07	22.27	22.80	149,290	-0.43(-1.84%)
May 20, 2009	23.61	23.93	23.13	23.23	222,618	-0.24(-1.03%)
May 19, 2009	23.98	24.18	23.44	23.48	184,834	-0.54(-2.25%)
May 18, 2009	23.59	24.08	23.35	24.02	141,635	+0.70(+3.00%)
May 15, 2009	23.51	24.12	23.07	23.32	151,039	-0.29(-1.22%)
May 14, 2009	23.46	24.10	23.35	23.61	134,799	+0.35(+1.52%)
May 13, 2009	24.13	24.44	23.15	23.25	245,327	-1.61(-6.48%)
May 12, 2009	25.56	25.56	24.62	24.86	107,509	-0.58(-2.27%)
May 11, 2009	25.91	26.00	25.27	25.44	112,851	-1.15(-4.34%)
May 08, 2009	25.26	26.60	25.26	26.59	236,079	+1.75(+7.05%)
May 07, 2009	25.59	25.59	24.38	24.84	255,813	-0.34(-1.33%)
May 06, 2009	25.28	25.44	24.56	25.18	197,316	+0.17(+0.67%)
May 05, 2009	25.01	25.26	24.59	25.01	264,646	-0.27(-1.07%)
May 04, 2009	25.04	25.38	24.69	25.28	229,596	+0.60(+2.41%)

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.