Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.20	27.42	27.06	27.20	2,235,867	+0.20(+0.74%)
Jul 30, 2009	27.00	27.31	26.90	27.00	2,078,913	+0.32(+1.20%)
Jul 29, 2009	26.66	26.81	26.48	26.68	1,125,206	+0.17(+0.64%)
Jul 28, 2009	26.50	26.65	26.23	26.51	1,748,091	+0.04(+0.15%)
Jul 27, 2009	26.40	26.53	26.21	26.47	1,132,506	+0.02(+0.08%)
Jul 24, 2009	26.29	26.50	26.20	26.45	660	-0.09(-0.34%)
Jul 23, 2009	26.12	26.75	26.10	26.54	2,387,795	+0.16(+0.61%)
Jul 22, 2009	26.14	26.58	26.14	26.38	1,860,343	+0.01(+0.04%)
Jul 21, 2009	26.72	26.74	26.21	26.37	3,179,887	+0.38(+1.46%)
Jul 20, 2009	25.98	26.04	25.73	25.99	3,105,123	+0.14(+0.54%)
Jul 17, 2009	25.79	25.98	25.76	25.85	2,249,757	+0.00(+0.00%)
Jul 16, 2009	25.76	25.89	25.57	25.85	3,648,271	+0.47(+1.85%)
Jul 15, 2009	25.10	25.44	24.99	25.38	3,001,167	+1.03(+4.23%)
Jul 14, 2009	24.34	24.41	24.15	24.35	2,196,932	+0.09(+0.37%)
Jul 13, 2009	24.00	24.32	23.99	24.26	5,595,496	+0.33(+1.38%)
Jul 10, 2009	23.90	24.03	23.76	23.93	1,722,962	-0.25(-1.03%)
Jul 09, 2009	24.28	24.36	24.00	24.18	3,259,399	+0.13(+0.54%)
Jul 08, 2009	24.16	24.21	23.85	24.05	3,055,935	+0.00(+0.00%)
Jul 07, 2009	24.49	24.51	24.03	24.05	2,591,970	-0.40(-1.64%)
Jul 06, 2009	23.90	24.49	23.89	24.45	1,991,761	+0.41(+1.71%)
Jul 02, 2009	24.35	24.86	24.04	24.04	1,819,124	-0.82(-3.30%)
Jul 01, 2009	24.47	24.99	24.40	24.86	3,020,112	+0.68(+2.81%)
Jun 30, 2009	24.33	24.40	23.92	24.18	2,271,590	-0.41(-1.67%)
Jun 29, 2009	24.64	24.79	24.54	24.59	2,360,223	-0.04(-0.16%)
Jun 26, 2009	24.61	24.71	24.46	24.63	1,514,209	+0.03(+0.12%)
Jun 25, 2009	24.18	24.67	24.16	24.60	2,135,171	+0.33(+1.36%)
Jun 24, 2009	24.37	24.64	24.11	24.27	2,604,400	-0.10(-0.41%)
Jun 23, 2009	24.31	24.54	24.24	24.37	2,433,739	+0.31(+1.29%)
Jun 22, 2009	24.18	24.32	24.02	24.06	1,660,809	-0.34(-1.39%)
Jun 19, 2009	24.49	24.66	24.39	24.40	1,935,162	+0.23(+0.95%)
Jun 18, 2009	24.11	24.46	24.03	24.17	3,056,243	+0.06(+0.25%)
Jun 17, 2009	24.11	24.21	23.86	24.11	4,032,003	-0.01(-0.04%)
Jun 16, 2009	24.60	24.63	24.10	24.12	5,131,377	-0.06(-0.25%)
Jun 15, 2009	24.54	24.54	24.05	24.18	2,991,753	-0.43(-1.75%)
Jun 12, 2009	24.42	24.65	24.27	24.61	2,944,492	-0.58(-2.30%)
Jun 11, 2009	25.07	25.48	25.06	25.19	3,801,943	+0.27(+1.08%)
Jun 10, 2009	25.23	25.26	24.68	24.92	4,059,514	+0.20(+0.81%)
Jun 09, 2009	24.52	24.79	24.39	24.72	1,808,196	+0.14(+0.57%)
Jun 08, 2009	24.40	24.72	24.36	24.58	2,411,535	-0.12(-0.49%)
Jun 05, 2009	24.84	24.87	24.51	24.70	4,868,086	-0.23(-0.92%)
Jun 04, 2009	24.75	25.04	24.54	24.93	3,511,946	+0.44(+1.80%)
Jun 03, 2009	24.83	24.85	24.31	24.49	1,504,169	-0.50(-2.00%)
Jun 02, 2009	24.86	25.15	24.73	24.99	2,003,466	+0.53(+2.17%)
Jun 01, 2009	24.58	24.73	24.41	24.46	5,827,315	+0.52(+2.17%)
May 29, 2009	24.34	24.35	23.76	23.94	4,092,157	-0.04(-0.17%)
May 28, 2009	24.01	24.20	23.79	23.98	2,617,791	-0.19(-0.79%)
May 27, 2009	24.52	24.64	24.09	24.17	2,430,606	-0.74(-2.97%)
May 26, 2009	24.00	24.95	24.00	24.91	3,257,531	+0.64(+2.64%)
May 22, 2009	24.32	24.54	24.24	24.27	2,009,395	+0.31(+1.29%)
May 21, 2009	23.79	24.01	23.71	23.96	3,722,649	+0.05(+0.21%)
May 20, 2009	23.97	24.20	23.89	23.91	2,782,795	+0.50(+2.14%)
May 19, 2009	23.29	23.53	23.23	23.41	2,181,909	-0.30(-1.27%)
May 18, 2009	23.54	23.73	23.43	23.71	3,133,602	+0.05(+0.21%)
May 15, 2009	23.71	23.98	23.52	23.66	3,442,807	-0.29(-1.21%)
May 14, 2009	23.92	24.00	23.78	23.95	3,493,752	+0.14(+0.59%)
May 13, 2009	24.12	24.12	23.77	23.81	3,586,081	+0.23(+0.98%)
May 12, 2009	23.36	23.68	23.14	23.58	6,000,221	+0.90(+3.97%)
May 11, 2009	22.69	22.85	22.56	22.68	2,692,752	-0.19(-0.83%)
May 08, 2009	22.67	22.92	22.49	22.87	3,062,158	+0.39(+1.73%)
May 07, 2009	22.59	22.69	22.34	22.48	4,865,763	+1.85(+8.97%)
May 06, 2009	20.94	20.97	20.49	20.63	3,085,340	+0.24(+1.18%)
May 05, 2009	20.50	20.65	20.31	20.39	3,128,736	-0.58(-2.77%)
May 04, 2009	20.96	20.99	20.85	20.97	3,321,754	+1.08(+5.43%)

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.