Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.40	27.82	27.38	27.67	4,523	+0.52(+1.92%)
Jul 30, 2009	27.26	27.26	27.15	27.15	2,703	+0.12(+0.44%)
Jul 29, 2009	27.14	27.15	26.94	27.03	7,877	+0.08(+0.30%)
Jul 28, 2009	26.86	27.05	26.70	26.95	7,864	-0.05(-0.19%)
Jul 27, 2009	26.95	27.05	26.92	27.00	634	+0.05(+0.19%)
Jul 24, 2009	26.86	27.07	26.84	26.95	1,626	+0.12(+0.45%)
Jul 23, 2009	26.78	27.05	26.70	26.83	2,288	+0.03(+0.11%)
Jul 22, 2009	26.86	26.90	26.72	26.80	4,441	+0.55(+2.10%)
Jul 21, 2009	26.33	26.41	26.18	26.25	2,291	+0.25(+0.96%)
Jul 20, 2009	26.00	26.00	25.94	26.00	13,308	+0.70(+2.77%)
Jul 17, 2009	25.15	25.40	25.15	25.30	13,555	+0.02(+0.08%)
Jul 16, 2009	25.05	25.41	25.05	25.28	56,846	+0.28(+1.12%)
Jul 15, 2009	24.82	25.02	24.82	25.00	3,190	+0.22(+0.89%)
Jul 14, 2009	24.82	24.93	24.73	24.78	4,074	+0.01(+0.04%)
Jul 13, 2009	24.70	24.90	24.65	24.77	5,666	+0.44(+1.81%)
Jul 10, 2009	24.29	24.45	24.27	24.33	2,681	-0.52(-2.09%)
Jul 09, 2009	24.87	24.91	24.70	24.85	4,270	+0.35(+1.43%)
Jul 08, 2009	24.75	24.75	24.45	24.50	39,933	+0.30(+1.24%)
Jul 07, 2009	24.44	24.47	24.20	24.20	5,740	-0.80(-3.20%)
Jul 06, 2009	24.86	25.00	24.74	25.00	3,680	+0.18(+0.73%)
Jul 02, 2009	24.75	24.88	24.72	24.82	1,683	-0.33(-1.31%)
Jul 01, 2009	24.78	25.40	24.78	25.15	4,462	+1.33(+5.58%)
Jun 30, 2009	23.87	23.93	23.75	23.82	3,704	-0.32(-1.33%)
Jun 29, 2009	24.00	24.19	23.65	24.14	4,205	+0.14(+0.58%)
Jun 26, 2009	23.90	24.00	23.84	24.00	2,771	+0.38(+1.61%)
Jun 25, 2009	23.49	23.78	23.49	23.62	13,224	+0.00(+0.00%)
Jun 24, 2009	24.01	24.01	23.45	23.62	6,078	-0.34(-1.42%)
Jun 23, 2009	23.89	24.00	23.84	23.96	6,153	+0.86(+3.72%)
Jun 22, 2009	23.15	23.20	22.99	23.10	5,056	-0.32(-1.37%)
Jun 19, 2009	23.59	23.59	23.38	23.42	2,807	-0.16(-0.68%)
Jun 18, 2009	23.48	23.80	23.48	23.58	2,533	-0.25(-1.05%)
Jun 17, 2009	23.66	23.83	23.59	23.83	1,715	+0.47(+2.01%)
Jun 16, 2009	23.53	23.53	23.29	23.36	4,594	+0.15(+0.65%)
Jun 15, 2009	23.20	23.38	23.16	23.21	1,804	-1.12(-4.60%)
Jun 12, 2009	24.00	24.35	24.00	24.33	8,375	+0.05(+0.21%)
Jun 11, 2009	24.16	24.51	24.16	24.28	4,111	+0.76(+3.23%)
Jun 10, 2009	23.66	23.66	23.47	23.52	5,896	-0.26(-1.09%)
Jun 09, 2009	23.45	23.82	23.38	23.78	27,098	+0.50(+2.15%)
Jun 08, 2009	22.95	23.45	22.95	23.28	4,127	+0.20(+0.87%)
Jun 05, 2009	23.38	23.38	23.08	23.08	3,089	-0.58(-2.45%)
Jun 04, 2009	23.62	23.85	23.62	23.66	2,080	+0.26(+1.11%)
Jun 03, 2009	23.64	23.75	23.37	23.40	3,132	-0.52(-2.17%)
Jun 02, 2009	23.91	23.95	23.67	23.92	4,987	+0.62(+2.66%)
Jun 01, 2009	23.40	23.45	23.24	23.30	4,996	+0.40(+1.75%)
May 29, 2009	22.91	23.04	22.85	22.90	4,788	+0.13(+0.57%)
May 28, 2009	22.80	22.91	22.63	22.77	4,011	+0.07(+0.31%)
May 27, 2009	22.97	22.97	22.61	22.70	2,222	-0.70(-2.99%)
May 26, 2009	22.75	23.55	22.75	23.40	3,690	+0.16(+0.69%)
May 22, 2009	23.10	23.35	23.10	23.24	3,298	-0.07(-0.30%)
May 21, 2009	23.08	23.36	23.07	23.31	4,187	+0.41(+1.79%)
May 20, 2009	23.24	23.24	22.90	22.90	9,154	+0.00(+0.00%)
May 19, 2009	22.78	22.90	22.68	22.90	8,754	-0.13(-0.56%)
May 18, 2009	23.15	23.15	22.88	23.03	2,084	-0.12(-0.52%)
May 17, 2009	23.19	23.19	23.15	23.15	823	+0.17(+0.74%)
May 15, 2009	23.19	23.19	22.85	22.98	3,314	+0.00(+0.00%)
May 14, 2009	23.11	23.20	22.98	22.98	2,272	+0.43(+1.91%)
May 13, 2009	23.30	23.30	22.55	22.55	2,228	-0.78(-3.34%)
May 12, 2009	23.21	23.33	22.95	23.33	2,206	+0.55(+2.41%)
May 11, 2009	23.00	23.00	22.78	22.78	2,531	-0.72(-3.06%)
May 08, 2009	22.95	23.55	22.95	23.50	6,477	+1.03(+4.58%)
May 07, 2009	22.72	22.75	22.47	22.47	3,219	-0.02(-0.09%)
May 06, 2009	22.55	22.60	22.42	22.49	548	+0.59(+2.69%)
May 05, 2009	21.98	22.08	21.85	21.90	1,918	-0.23(-1.04%)
May 04, 2009	22.07	22.26	22.07	22.13	1,333	+0.48(+2.22%)

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.