Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.35	23.74	23.20	23.55	680,602	+0.55(+2.39%)
Jul 30, 2009	22.65	23.15	22.40	23.00	468,988	+1.23(+5.65%)
Jul 29, 2009	22.05	22.05	21.42	21.77	536,841	-1.76(-7.48%)
Jul 28, 2009	24.45	24.45	23.30	23.53	55,724	-1.07(-4.35%)
Jul 27, 2009	24.55	24.82	24.52	24.60	38,887	-0.15(-0.61%)
Jul 24, 2009	24.20	24.85	24.15	24.75	64,778	+0.95(+3.99%)
Jul 23, 2009	23.43	23.88	23.35	23.80	54,161	+0.16(+0.68%)
Jul 22, 2009	23.55	23.87	23.50	23.64	43,194	-0.81(-3.31%)
Jul 21, 2009	24.83	24.84	24.22	24.45	58,012	-0.40(-1.61%)
Jul 20, 2009	24.82	24.97	24.57	24.85	28,077	+0.49(+2.01%)
Jul 17, 2009	24.23	24.48	24.10	24.36	39,302	+0.14(+0.58%)
Jul 16, 2009	24.00	24.31	23.87	24.22	37,896	+0.02(+0.08%)
Jul 15, 2009	23.77	24.30	23.77	24.20	53,116	+1.27(+5.54%)
Jul 14, 2009	23.35	23.35	22.71	22.93	82,904	-0.44(-1.88%)
Jul 13, 2009	23.10	23.40	23.10	23.37	129,987	+0.41(+1.79%)
Jul 10, 2009	23.35	23.35	22.66	22.96	59,352	-0.21(-0.91%)
Jul 09, 2009	23.20	23.45	23.03	23.17	34,917	+0.77(+3.44%)
Jul 08, 2009	22.50	22.67	21.91	22.40	126,135	+0.05(+0.22%)
Jul 07, 2009	22.86	22.92	22.24	22.35	66,078	-0.54(-2.36%)
Jul 06, 2009	22.50	22.99	22.26	22.89	75,274	-0.68(-2.89%)
Jul 02, 2009	23.80	23.84	23.57	23.57	98,741	-0.56(-2.32%)
Jul 01, 2009	24.14	24.40	23.92	24.13	42,087	+0.28(+1.17%)
Jun 30, 2009	24.05	24.25	23.63	23.85	120,508	+0.00(+0.00%)
Jun 29, 2009	24.00	24.09	23.75	23.85	34,329	+0.30(+1.27%)
Jun 26, 2009	23.83	23.86	23.20	23.55	35,191	-0.85(-3.48%)
Jun 25, 2009	23.95	24.69	23.95	24.40	85,002	+0.65(+2.74%)
Jun 24, 2009	23.80	24.15	23.50	23.75	75,932	+1.24(+5.51%)
Jun 23, 2009	22.30	22.54	22.01	22.51	65,796	+0.69(+3.16%)
Jun 22, 2009	22.54	22.55	21.80	21.82	107,050	-2.07(-8.66%)
Jun 19, 2009	24.00	24.15	23.75	23.89	53,741	+0.23(+0.97%)
Jun 18, 2009	23.25	23.81	23.20	23.66	86,340	+0.61(+2.65%)
Jun 17, 2009	23.25	23.42	22.80	23.05	195,070	-0.60(-2.54%)
Jun 16, 2009	24.20	24.35	23.62	23.65	185,059	-0.80(-3.27%)
Jun 15, 2009	24.84	24.85	24.25	24.45	55,797	-0.05(-0.20%)
Jun 12, 2009	24.64	24.75	24.41	24.50	28,729	-0.40(-1.61%)
Jun 11, 2009	24.85	25.30	24.75	24.90	100,792	+0.24(+0.97%)
Jun 10, 2009	25.11	25.25	24.30	24.66	200,241	-0.13(-0.52%)
Jun 09, 2009	23.90	24.86	23.76	24.79	53,504	+1.29(+5.49%)
Jun 08, 2009	23.15	23.75	23.02	23.50	357,676	+0.01(+0.04%)
Jun 05, 2009	24.05	24.10	23.43	23.49	76,498	-0.39(-1.63%)
Jun 04, 2009	24.14	24.14	23.75	23.88	317,462	+0.20(+0.84%)
Jun 03, 2009	24.80	24.80	23.40	23.68	547,649	-0.97(-3.94%)
Jun 02, 2009	24.96	25.13	24.60	24.65	892,307	-0.45(-1.79%)
Jun 01, 2009	24.46	25.40	24.35	25.10	108,902	+0.75(+3.08%)
May 29, 2009	24.59	24.59	24.01	24.35	394,771	-0.60(-2.40%)
May 28, 2009	24.89	25.60	24.26	24.95	95,657	-0.22(-0.87%)
May 27, 2009	25.70	25.70	25.09	25.17	122,310	-0.18(-0.71%)
May 26, 2009	24.30	25.50	24.30	25.35	169,910	-0.94(-3.58%)
May 22, 2009	25.75	26.50	25.70	26.29	144,866	+0.94(+3.71%)
May 21, 2009	25.70	25.70	25.08	25.35	71,119	-0.45(-1.74%)
May 20, 2009	25.65	26.17	25.55	25.80	88,940	+0.65(+2.58%)
May 19, 2009	25.22	25.30	24.90	25.15	132,427	+0.17(+0.68%)
May 18, 2009	24.60	24.99	23.70	24.98	933,827	+1.01(+4.21%)
May 17, 2009	23.86	24.25	23.60	23.97	494,993	+0.17(+0.71%)
May 15, 2009	23.86	24.25	23.60	23.80	767,907	-0.44(-1.82%)
May 14, 2009	23.60	24.35	23.34	24.24	148,296	+1.19(+5.16%)
May 13, 2009	23.60	23.65	22.81	23.05	494,170	-0.75(-3.15%)
May 12, 2009	24.75	24.75	23.40	23.80	391,335	-1.94(-7.54%)
May 11, 2009	24.83	26.00	24.20	25.74	196,565	-0.26(-1.00%)
May 08, 2009	24.95	26.00	24.85	26.00	99,342	+1.53(+6.25%)
May 07, 2009	24.90	25.10	23.79	24.47	1,537,517	+0.24(+0.99%)
May 06, 2009	24.11	24.40	23.76	24.23	1,235,301	-0.43(-1.74%)
May 05, 2009	25.00	25.00	24.25	24.66	1,200,884	-1.01(-3.93%)
May 04, 2009	24.60	25.90	23.23	25.67	224,647	+2.46(+10.60%)

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.