Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.94	26.51	25.94	26.40	2,568	+0.02(+0.09%)
Jul 30, 2009	26.35	26.58	26.35	26.38	1,541	+0.37(+1.41%)
Jul 29, 2009	26.13	26.16	25.97	26.01	3,284	-0.30(-1.14%)
Jul 28, 2009	26.10	26.31	26.10	26.31	5,161	+0.07(+0.26%)
Jul 27, 2009	26.08	26.25	26.06	26.24	15,258	+0.19(+0.73%)
Jul 24, 2009	26.05	26.05	26.05	26.05	479	+0.03(+0.13%)
Jul 23, 2009	25.53	26.03	25.52	26.02	2,810	+0.59(+2.31%)
Jul 22, 2009	25.47	25.47	25.43	25.43	2,310	+0.14(+0.55%)
Jul 21, 2009	25.41	25.41	25.28	25.29	2,552	+0.11(+0.43%)
Jul 20, 2009	25.18	25.18	25.18	25.18	153	+0.21(+0.84%)
Jul 17, 2009	24.96	25.02	24.96	24.97	4,320	-0.10(-0.40%)
Jul 16, 2009	24.70	25.07	24.68	25.07	1,557	+0.38(+1.53%)
Jul 15, 2009	23.86	24.76	23.86	24.70	2,481	+0.57(+2.35%)
Jul 14, 2009	24.10	24.13	24.03	24.13	1,331	+0.15(+0.62%)
Jul 13, 2009	23.53	23.98	23.49	23.98	2,710	+0.42(+1.77%)
Jul 10, 2009	23.70	23.70	23.56	23.56	599	-0.25(-1.05%)
Jul 09, 2009	23.80	23.81	23.70	23.81	2,037	+0.08(+0.35%)
Jul 08, 2009	23.75	23.76	23.38	23.73	9,917	+0.02(+0.07%)
Jul 07, 2009	23.99	24.04	23.71	23.71	2,540	-0.26(-1.08%)
Jul 06, 2009	23.91	24.02	23.83	23.97	15,250	-0.14(-0.59%)
Jul 02, 2009	24.34	24.34	24.11	24.11	2,401	-0.85(-3.41%)
Jul 01, 2009	25.09	25.09	24.97	24.97	633	+0.25(+1.01%)
Jun 30, 2009	24.85	24.85	24.72	24.72	479	+0.02(+0.07%)
Jun 29, 2009	24.70	24.70	24.70	24.70	125	+0.00(+0.00%)
Jun 26, 2009	24.57	24.70	24.51	24.70	1,720	+0.03(+0.10%)
Jun 25, 2009	24.33	24.67	24.33	24.67	2,516	+0.50(+2.07%)
Jun 24, 2009	24.27	24.27	24.08	24.17	3,228	+0.08(+0.35%)
Jun 23, 2009	24.48	24.48	24.03	24.09	5,777	-0.06(-0.25%)
Jun 22, 2009	24.36	24.50	23.62	24.15	43,355	-0.64(-2.59%)
Jun 19, 2009	24.95	24.95	24.72	24.79	2,265	+0.02(+0.07%)
Jun 18, 2009	24.75	24.94	24.73	24.77	2,624	+0.15(+0.61%)
Jun 17, 2009	24.87	24.87	24.62	24.62	1,605	-0.48(-1.89%)
Jun 16, 2009	25.49	25.49	25.03	25.10	10,401	-0.26(-1.03%)
Jun 15, 2009	25.58	25.59	25.36	25.36	2,426	-0.86(-3.27%)
Jun 12, 2009	26.16	26.23	26.03	26.22	8,602	-0.34(-1.29%)
Jun 11, 2009	26.33	26.70	26.33	26.56	4,663	+0.37(+1.41%)
Jun 10, 2009	26.38	26.44	26.01	26.19	6,065	-0.09(-0.32%)
Jun 09, 2009	26.18	26.28	26.18	26.28	2,076	+0.28(+1.06%)
Jun 08, 2009	25.83	26.00	25.54	26.00	4,236	-0.08(-0.32%)
Jun 05, 2009	26.10	26.28	25.94	26.08	9,839	+0.01(+0.03%)
Jun 04, 2009	25.84	26.08	25.62	26.08	4,930	+0.67(+2.63%)
Jun 03, 2009	25.97	25.97	25.32	25.41	21,019	-1.02(-3.85%)
Jun 02, 2009	26.36	26.44	26.27	26.43	14,054	+0.15(+0.58%)
Jun 01, 2009	25.78	26.27	25.30	26.27	3,318	+0.94(+3.72%)
May 29, 2009	24.72	25.33	24.72	25.33	7,670	+0.39(+1.58%)
May 28, 2009	24.53	24.94	24.26	24.94	9,123	+0.50(+2.04%)
May 27, 2009	24.79	25.06	24.43	24.44	99,891	-0.29(-1.16%)
May 26, 2009	24.25	24.73	24.12	24.73	5,720	+0.50(+2.04%)
May 22, 2009	24.30	24.30	24.18	24.23	2,124	+0.32(+1.33%)
May 21, 2009	24.32	24.32	23.91	23.91	2,716	-1.16(-4.63%)
May 20, 2009	25.13	25.35	25.07	25.07	1,921	+0.13(+0.50%)
May 19, 2009	24.69	26.00	24.57	24.95	5,783	+0.32(+1.29%)
May 18, 2009	24.10	24.63	22.70	24.63	5,789	+0.63(+2.64%)
May 14, 2009	23.72	24.06	23.72	24.00	2,304	+0.28(+1.16%)
May 13, 2009	24.61	24.61	23.63	23.72	5,400	-0.93(-3.76%)
May 12, 2009	27.54	27.54	24.00	24.65	3,247	-0.21(-0.84%)
May 11, 2009	33.41	26.78	24.72	24.86	4,071	-0.49(-1.93%)
May 08, 2009	25.01	25.35	24.97	25.35	1,375	+0.86(+3.50%)
May 07, 2009	25.73	25.73	24.49	24.49	3,063	-0.43(-1.71%)
May 06, 2009	25.00	25.70	24.53	24.92	8,689	+0.72(+2.97%)
May 05, 2009	24.29	24.29	24.08	24.20	2,739	-0.09(-0.38%)
May 04, 2009	25.93	25.93	23.86	24.29	2,236	+1.10(+4.73%)

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.