Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.54	27.22	26.46	26.69	2,781,119	+0.05(+0.19%)
Jul 30, 2009	26.45	27.15	26.24	26.64	2,837,792	+0.17(+0.64%)
Jul 29, 2009	25.68	26.68	25.64	26.47	3,166,158	+0.38(+1.46%)
Jul 28, 2009	26.18	26.68	25.82	26.09	6,703,892	+1.25(+5.03%)
Jul 27, 2009	24.82	24.90	24.52	24.84	1,901,209	+0.04(+0.16%)
Jul 24, 2009	24.46	24.84	24.24	24.80	1,712,658	+0.07(+0.28%)
Jul 23, 2009	24.58	24.86	24.37	24.73	2,110,678	+0.16(+0.65%)
Jul 22, 2009	24.43	24.84	24.17	24.57	1,814,049	+0.00(+0.00%)
Jul 21, 2009	24.40	24.57	24.17	24.57	1,675,409	+0.12(+0.49%)
Jul 20, 2009	24.33	24.49	24.18	24.45	1,382,527	+0.14(+0.58%)
Jul 17, 2009	24.31	24.41	24.00	24.31	2,197,787	+0.13(+0.54%)
Jul 16, 2009	23.84	24.46	23.69	24.18	3,174,631	+0.31(+1.30%)
Jul 15, 2009	23.20	23.93	23.14	23.87	3,598,847	+0.75(+3.24%)
Jul 14, 2009	22.70	23.18	22.62	23.12	1,530,024	+0.25(+1.09%)
Jul 13, 2009	22.27	22.87	22.01	22.87	2,119,024	+0.50(+2.24%)
Jul 10, 2009	22.30	22.72	22.13	22.37	1,417,909	+0.01(+0.04%)
Jul 09, 2009	22.43	22.50	22.03	22.36	1,471,963	+0.09(+0.40%)
Jul 08, 2009	22.34	22.62	22.13	22.27	2,804,972	+0.03(+0.13%)
Jul 07, 2009	22.82	23.21	22.13	22.24	3,672,421	-0.70(-3.05%)
Jul 06, 2009	22.87	22.94	22.65	22.94	2,274,242	-0.11(-0.48%)
Jul 02, 2009	22.99	23.13	22.76	23.05	2,746,585	-0.17(-0.73%)
Jul 01, 2009	23.05	23.50	22.79	23.22	3,680,278	-0.25(-1.07%)
Jun 30, 2009	23.58	23.73	23.23	23.47	1,817,154	-0.11(-0.47%)
Jun 29, 2009	23.70	23.90	23.25	23.58	2,015,409	-0.07(-0.30%)
Jun 26, 2009	23.52	24.02	23.43	23.65	1,864,590	-0.05(-0.21%)
Jun 25, 2009	23.52	23.79	23.40	23.70	2,382,997	-0.02(-0.08%)
Jun 24, 2009	22.97	23.81	22.89	23.72	3,452,949	+0.88(+3.85%)
Jun 23, 2009	23.00	23.04	22.62	22.84	1,740,835	+0.01(+0.04%)
Jun 22, 2009	23.02	23.09	22.69	22.83	2,362,608	-0.56(-2.39%)
Jun 19, 2009	23.54	23.75	23.26	23.39	1,670,778	+0.04(+0.17%)
Jun 18, 2009	23.92	23.96	23.14	23.35	2,537,720	-0.61(-2.55%)
Jun 17, 2009	23.92	24.20	23.61	23.96	2,621,619	+0.26(+1.10%)
Jun 16, 2009	24.20	24.24	23.67	23.70	1,896,081	-0.31(-1.29%)
Jun 15, 2009	23.85	24.05	23.50	24.01	2,331,279	-0.08(-0.33%)
Jun 12, 2009	23.83	24.17	23.69	24.09	2,498,838	+0.25(+1.05%)
Jun 11, 2009	24.01	24.38	23.81	23.84	3,966,405	-0.14(-0.58%)
Jun 10, 2009	24.04	24.10	23.60	23.98	2,374,403	+0.12(+0.50%)
Jun 09, 2009	23.79	23.99	23.66	23.86	1,365,203	+0.08(+0.34%)
Jun 08, 2009	23.76	24.00	23.59	23.78	1,605,059	-0.10(-0.42%)
Jun 05, 2009	23.53	23.93	23.26	23.88	2,436,238	+0.51(+2.18%)
Jun 04, 2009	23.42	23.57	23.22	23.37	2,384,105	-0.12(-0.51%)
Jun 03, 2009	23.63	23.93	23.36	23.49	2,313,794	-0.27(-1.14%)
Jun 02, 2009	23.63	23.93	23.41	23.76	2,341,233	+0.21(+0.89%)
Jun 01, 2009	23.38	23.80	23.38	23.55	2,594,706	+0.20(+0.86%)
May 29, 2009	23.50	23.50	23.07	23.35	2,123,808	+0.05(+0.21%)
May 28, 2009	22.72	23.35	22.72	23.30	2,443,142	+0.38(+1.66%)
May 27, 2009	23.64	23.65	22.80	22.92	3,781,492	-0.87(-3.66%)
May 26, 2009	23.33	24.18	23.26	23.79	2,755,602	+0.18(+0.76%)
May 22, 2009	23.75	23.87	23.44	23.61	1,321,091	-0.12(-0.51%)
May 21, 2009	23.71	24.05	23.40	23.73	2,024,105	-0.20(-0.84%)
May 20, 2009	23.81	24.20	23.60	23.93	3,196,076	+0.28(+1.18%)
May 19, 2009	23.10	23.82	22.82	23.65	3,057,882	+0.52(+2.25%)
May 18, 2009	22.67	23.16	22.47	23.13	3,749,872	+0.82(+3.68%)
May 15, 2009	22.30	22.53	22.08	22.31	1,254,548	-0.02(-0.09%)
May 14, 2009	22.11	22.50	22.00	22.33	1,731,637	+0.38(+1.73%)
May 13, 2009	22.10	22.24	21.78	21.95	1,905,692	-0.23(-1.04%)
May 12, 2009	23.10	23.10	21.97	22.18	3,319,054	-0.69(-3.02%)
May 11, 2009	22.28	23.19	22.25	22.87	2,115,333	+0.49(+2.19%)
May 08, 2009	22.68	22.85	22.28	22.38	1,833,914	-0.08(-0.36%)
May 07, 2009	23.14	23.23	22.20	22.46	3,971,720	-0.33(-1.45%)
May 06, 2009	23.96	24.05	22.65	22.79	4,966,970	-1.03(-4.32%)
May 05, 2009	23.83	24.04	23.55	23.82	3,951,093	-0.03(-0.13%)
May 04, 2009	23.73	24.02	23.51	23.85	3,015,048	+0.22(+0.93%)

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.