Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.53	27.18	26.43	26.88	1,787,425	+0.46(+1.76%)
Jul 30, 2009	26.67	26.78	26.20	26.42	890,603	+0.41(+1.58%)
Jul 29, 2009	26.02	26.17	25.77	26.01	827,572	-0.53(-2.00%)
Jul 28, 2009	26.20	26.56	25.93	26.54	731,570	-0.65(-2.38%)
Jul 27, 2009	26.90	27.19	26.76	27.18	589,922	-0.12(-0.44%)
Jul 24, 2009	27.24	27.39	26.93	27.30	1,569	-0.19(-0.71%)
Jul 23, 2009	27.14	27.76	27.00	27.50	720,758	+0.41(+1.52%)
Jul 22, 2009	26.64	27.50	26.64	27.09	596,045	+0.18(+0.68%)
Jul 21, 2009	27.23	27.23	26.53	26.90	614,321	+0.06(+0.24%)
Jul 20, 2009	26.48	26.90	26.31	26.84	853,747	+0.80(+3.07%)
Jul 17, 2009	25.77	26.16	25.47	26.04	354,779	+0.05(+0.21%)
Jul 16, 2009	25.66	26.22	25.43	25.98	993,659	+0.10(+0.40%)
Jul 15, 2009	25.36	25.97	25.31	25.88	753,974	+1.18(+4.79%)
Jul 14, 2009	24.52	24.83	24.45	24.70	466,995	+0.33(+1.37%)
Jul 13, 2009	23.90	24.39	23.86	24.36	989,541	+0.23(+0.94%)
Jul 10, 2009	23.89	24.15	23.75	24.14	409,896	-0.17(-0.71%)
Jul 09, 2009	24.32	24.54	24.06	24.31	951,939	+0.80(+3.42%)
Jul 08, 2009	24.01	24.18	23.26	23.50	1,017,759	-0.65(-2.68%)
Jul 07, 2009	24.45	24.64	24.03	24.15	953,326	-0.49(-1.99%)
Jul 06, 2009	24.25	24.64	24.05	24.64	443,077	-0.37(-1.47%)
Jul 02, 2009	25.20	25.27	25.00	25.01	342,043	-0.81(-3.14%)
Jul 01, 2009	26.04	26.04	25.71	25.82	862,505	+0.29(+1.12%)
Jun 30, 2009	25.63	25.63	25.16	25.54	1,075,945	+0.32(+1.29%)
Jun 29, 2009	25.47	25.48	25.06	25.21	670,080	+0.25(+1.02%)
Jun 26, 2009	24.72	25.14	24.72	24.96	885,357	+0.28(+1.12%)
Jun 25, 2009	24.21	24.70	24.14	24.68	811,692	+0.68(+2.84%)
Jun 24, 2009	23.88	24.29	23.75	24.00	914,369	+0.60(+2.56%)
Jun 23, 2009	23.06	23.62	23.06	23.40	675,297	-0.18(-0.76%)
Jun 22, 2009	24.18	24.24	23.58	23.58	1,053,252	-1.08(-4.38%)
Jun 19, 2009	24.87	24.89	24.53	24.66	578,258	+0.03(+0.11%)
Jun 18, 2009	24.56	24.85	24.41	24.63	1,243,520	-0.17(-0.70%)
Jun 17, 2009	24.69	24.99	24.33	24.81	1,043,412	-0.15(-0.61%)
Jun 16, 2009	25.39	25.58	24.88	24.96	1,155,668	-0.19(-0.77%)
Jun 15, 2009	25.42	25.43	24.89	25.15	1,072,737	-0.62(-2.39%)
Jun 12, 2009	25.65	25.77	25.42	25.77	575,494	-0.06(-0.25%)
Jun 11, 2009	25.54	26.21	25.49	25.83	763,755	+0.29(+1.14%)
Jun 10, 2009	25.94	25.94	25.12	25.54	707,054	-0.01(-0.04%)
Jun 09, 2009	25.62	25.81	25.36	25.55	473,548	+0.02(+0.08%)
Jun 08, 2009	25.09	25.64	24.94	25.53	859,326	-0.22(-0.86%)
Jun 05, 2009	26.15	26.15	25.35	25.75	526,325	-0.42(-1.59%)
Jun 04, 2009	25.83	26.28	25.55	26.17	645,670	+0.57(+2.22%)
Jun 03, 2009	26.03	26.03	25.16	25.60	1,628,297	-0.97(-3.64%)
Jun 02, 2009	26.16	26.64	25.92	26.57	1,276,233	+0.01(+0.04%)
Jun 01, 2009	26.49	26.74	26.23	26.56	1,091,650	+0.62(+2.37%)
May 29, 2009	25.90	26.26	25.60	25.94	1,283,006	+0.26(+1.01%)
May 28, 2009	25.34	25.68	25.07	25.68	1,407,996	+0.88(+3.53%)
May 27, 2009	25.15	25.39	24.67	24.81	1,321,911	-0.08(-0.30%)
May 26, 2009	23.99	24.90	23.86	24.88	680,443	+0.31(+1.25%)
May 22, 2009	24.77	24.87	24.47	24.57	406,960	+0.12(+0.49%)
May 21, 2009	24.00	24.46	23.50	24.46	805,415	-0.08(-0.33%)
May 20, 2009	24.37	25.01	24.37	24.54	612,772	+0.52(+2.18%)
May 19, 2009	23.81	24.52	23.77	24.01	660,823	+0.43(+1.81%)
May 18, 2009	22.78	23.66	22.78	23.59	577,253	+0.85(+3.76%)
May 15, 2009	23.13	23.42	22.44	22.73	659,458	-0.39(-1.68%)
May 14, 2009	22.61	23.36	22.42	23.12	894,897	+0.38(+1.69%)
May 13, 2009	23.11	23.21	22.63	22.74	606,341	-1.11(-4.67%)
May 12, 2009	23.56	23.94	23.29	23.85	701,671	+0.39(+1.68%)
May 11, 2009	23.58	23.92	23.34	23.46	465,973	-0.75(-3.08%)
May 08, 2009	23.74	24.25	23.38	24.20	915,630	+1.11(+4.80%)
May 07, 2009	23.88	23.99	22.96	23.09	1,176,069	-0.87(-3.63%)
May 06, 2009	23.41	24.25	23.27	23.96	457,919	+0.61(+2.61%)
May 05, 2009	23.43	23.67	23.15	23.35	573,471	-0.65(-2.70%)
May 04, 2009	23.06	24.05	23.06	24.00	645,016	+1.71(+7.66%)

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.