Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.48	25.66	25.20	25.48	30,280	-0.06(-0.23%)
Jul 30, 2009	25.42	25.79	25.41	25.53	25,555	+0.35(+1.38%)
Jul 29, 2009	25.24	25.31	24.97	25.19	49,732	-0.05(-0.18%)
Jul 28, 2009	25.39	26.37	25.11	25.23	47,535	-0.16(-0.64%)
Jul 27, 2009	25.41	25.50	25.31	25.39	33,864	-0.03(-0.14%)
Jul 24, 2009	25.24	25.55	25.18	25.43	1,192	+0.10(+0.41%)
Jul 23, 2009	25.85	25.85	24.75	25.32	114,510	+0.48(+1.91%)
Jul 22, 2009	24.75	24.97	24.75	24.85	1,316,646	-0.09(-0.35%)
Jul 21, 2009	25.08	25.08	24.69	24.94	30,043	+0.06(+0.26%)
Jul 20, 2009	24.79	24.87	24.62	24.87	121,885	+0.34(+1.37%)
Jul 17, 2009	24.92	24.92	24.37	24.54	11,695	-0.14(-0.59%)
Jul 16, 2009	24.48	24.69	24.33	24.68	43,775	+0.02(+0.09%)
Jul 15, 2009	24.24	24.66	24.24	24.66	22,613	+0.67(+2.80%)
Jul 14, 2009	23.91	23.99	23.72	23.99	23,912	-0.06(-0.24%)
Jul 13, 2009	23.46	24.04	23.43	24.04	23,826	+0.46(+1.97%)
Jul 10, 2009	23.45	23.58	23.26	23.58	13,154	-0.18(-0.75%)
Jul 09, 2009	23.74	23.85	23.46	23.76	52,498	+0.34(+1.43%)
Jul 08, 2009	23.70	23.78	23.19	23.42	57,017	-0.13(-0.57%)
Jul 07, 2009	23.96	23.96	23.50	23.56	35,220	-0.54(-2.24%)
Jul 06, 2009	23.73	24.10	23.67	24.10	27,348	-0.02(-0.07%)
Jul 02, 2009	24.37	24.37	23.99	24.11	40,623	-0.67(-2.69%)
Jul 01, 2009	24.72	24.99	24.69	24.78	188,756	+0.24(+0.97%)
Jun 30, 2009	24.72	24.76	24.26	24.54	80,087	-0.32(-1.28%)
Jun 29, 2009	24.59	24.86	24.44	24.86	36,758	+0.36(+1.47%)
Jun 26, 2009	24.48	24.53	24.36	24.50	34,890	-0.13(-0.52%)
Jun 25, 2009	24.11	24.64	24.11	24.63	31,553	+0.54(+2.24%)
Jun 24, 2009	24.13	24.40	24.05	24.09	20,613	-0.05(-0.23%)
Jun 23, 2009	24.24	24.24	23.98	24.15	49,537	+0.16(+0.69%)
Jun 22, 2009	24.09	24.16	23.86	23.98	117,733	-0.28(-1.14%)
Jun 19, 2009	24.40	24.40	24.19	24.26	83,054	+0.19(+0.77%)
Jun 18, 2009	23.91	24.17	23.85	24.07	27,117	+0.30(+1.28%)
Jun 17, 2009	23.77	23.84	23.55	23.77	35,622	-0.09(-0.38%)
Jun 16, 2009	24.10	24.13	23.68	23.86	78,183	-0.02(-0.09%)
Jun 15, 2009	24.11	24.11	23.62	23.88	25,462	-0.54(-2.20%)
Jun 12, 2009	24.16	24.57	24.03	24.41	45,597	+0.02(+0.09%)
Jun 11, 2009	24.18	24.60	24.18	24.39	35,940	+0.45(+1.87%)
Jun 10, 2009	24.19	24.19	23.77	23.95	20,892	+0.01(+0.04%)
Jun 09, 2009	24.00	24.03	23.84	23.94	29,629	+0.21(+0.90%)
Jun 08, 2009	23.71	23.88	23.48	23.72	18,568	-0.27(-1.13%)
Jun 05, 2009	23.97	24.07	23.71	23.99	27,090	-0.24(-0.98%)
Jun 04, 2009	25.13	25.13	24.02	24.23	23,909	+0.14(+0.60%)
Jun 03, 2009	24.37	24.37	23.87	24.08	16,791	-0.60(-2.42%)
Jun 02, 2009	24.62	24.80	24.62	24.68	31,774	+0.01(+0.02%)
Jun 01, 2009	24.44	24.86	24.39	24.67	22,469	+0.60(+2.49%)
May 29, 2009	24.07	24.20	23.92	24.08	35,698	-0.11(-0.44%)
May 28, 2009	23.96	24.18	23.82	24.18	21,324	+0.51(+2.15%)
May 27, 2009	24.16	24.16	23.68	23.68	21,707	-0.37(-1.55%)
May 26, 2009	23.31	24.15	23.31	24.05	18,789	+0.54(+2.31%)
May 22, 2009	23.49	23.72	23.49	23.51	12,136	+0.16(+0.70%)
May 21, 2009	23.20	23.42	23.20	23.34	19,230	-0.24(-1.03%)
May 20, 2009	23.66	23.90	23.59	23.59	32,500	+0.03(+0.14%)
May 19, 2009	23.28	23.66	23.14	23.55	14,667	+0.31(+1.34%)
May 18, 2009	22.98	23.24	22.86	23.24	26,621	+0.32(+1.38%)
May 15, 2009	23.24	23.24	22.80	22.92	59,814	-0.43(-1.84%)
May 14, 2009	23.17	23.45	23.05	23.35	26,311	+0.29(+1.27%)
May 13, 2009	23.38	23.43	23.06	23.06	12,531	-0.60(-2.53%)
May 12, 2009	23.60	23.73	23.53	23.66	34,693	+0.25(+1.09%)
May 11, 2009	23.41	23.56	23.36	23.40	34,472	-0.25(-1.07%)
May 08, 2009	23.36	23.74	23.36	23.66	99,350	+0.77(+3.38%)
May 07, 2009	23.30	23.30	22.89	22.89	64,353	-0.25(-1.10%)
May 06, 2009	23.18	23.18	22.93	23.14	36,931	+0.14(+0.61%)
May 05, 2009	23.18	23.18	22.93	23.00	21,285	-0.14(-0.61%)
May 04, 2009	22.70	23.19	22.70	23.14	51,322	+0.59(+2.63%)

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.