Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.34	26.70	25.96	26.49	26,357	+0.14(+0.53%)
Jul 30, 2009	26.39	27.00	25.77	26.35	19,921	+0.33(+1.27%)
Jul 29, 2009	25.37	26.46	25.37	26.02	10,714	+0.01(+0.04%)
Jul 28, 2009	26.05	26.39	25.58	26.01	30,316	-0.33(-1.25%)
Jul 27, 2009	26.14	26.50	25.27	26.34	19,663	-0.15(-0.57%)
Jul 24, 2009	26.24	26.82	26.23	26.49	19,859	-0.01(-0.04%)
Jul 23, 2009	26.07	26.50	25.53	26.50	38,516	+0.29(+1.11%)
Jul 22, 2009	25.84	26.60	25.78	26.21	25,903	+0.38(+1.47%)
Jul 21, 2009	25.00	26.42	24.95	25.83	67,719	+0.83(+3.32%)
Jul 20, 2009	25.00	25.00	24.54	25.00	11,031	+0.00(+0.00%)
Jul 17, 2009	25.00	25.00	24.70	25.00	15,410	+0.01(+0.04%)
Jul 16, 2009	24.49	25.00	24.15	24.99	15,942	+0.50(+2.04%)
Jul 15, 2009	24.00	24.74	23.73	24.49	48,357	+0.50(+2.08%)
Jul 14, 2009	23.97	24.00	23.28	23.99	18,675	-0.01(-0.04%)
Jul 13, 2009	23.90	24.00	23.05	24.00	10,883	+0.12(+0.50%)
Jul 10, 2009	23.27	23.91	23.27	23.88	2,664	+0.56(+2.40%)
Jul 09, 2009	23.44	23.96	23.08	23.32	16,092	+0.08(+0.34%)
Jul 08, 2009	22.55	24.25	22.33	23.24	40,067	+0.84(+3.75%)
Jul 07, 2009	24.10	24.27	22.26	22.40	20,722	-1.63(-6.78%)
Jul 06, 2009	22.22	24.20	22.21	24.03	36,235	+1.80(+8.10%)
Jul 02, 2009	22.50	22.50	22.10	22.23	14,833	-0.54(-2.37%)
Jul 01, 2009	22.10	23.38	22.10	22.77	23,588	+0.92(+4.21%)
Jun 30, 2009	23.86	24.00	21.85	21.85	38,311	-1.96(-8.23%)
Jun 29, 2009	22.22	23.99	22.16	23.81	34,339	+1.32(+5.87%)
Jun 26, 2009	23.13	23.47	22.02	22.49	125,395	-0.83(-3.56%)
Jun 25, 2009	22.96	23.44	22.25	23.32	8,829	+0.82(+3.64%)
Jun 24, 2009	22.74	23.50	22.36	22.50	17,111	+0.17(+0.76%)
Jun 23, 2009	22.19	23.47	22.00	22.33	17,175	+0.35(+1.59%)
Jun 22, 2009	23.04	23.81	21.95	21.98	15,945	-1.28(-5.50%)
Jun 19, 2009	22.55	24.33	22.55	23.26	36,460	+0.83(+3.70%)
Jun 18, 2009	21.66	23.25	21.66	22.43	39,294	+0.68(+3.13%)
Jun 17, 2009	23.06	23.94	21.75	21.75	41,640	-1.42(-6.13%)
Jun 16, 2009	23.51	24.57	22.99	23.17	26,801	+0.24(+1.05%)
Jun 15, 2009	23.86	24.71	22.91	22.93	20,252	-1.66(-6.75%)
Jun 12, 2009	22.90	24.68	22.75	24.59	38,276	+1.50(+6.50%)
Jun 11, 2009	22.60	23.74	22.46	23.09	27,965	+0.29(+1.27%)
Jun 10, 2009	22.84	22.98	22.25	22.80	24,104	-0.09(-0.39%)
Jun 09, 2009	22.55	23.00	22.07	22.89	22,543	+0.47(+2.10%)
Jun 08, 2009	21.75	22.67	21.51	22.42	12,721	+0.51(+2.33%)
Jun 05, 2009	22.03	22.30	21.60	21.91	17,008	+0.16(+0.74%)
Jun 04, 2009	23.07	23.60	21.28	21.75	64,741	-2.05(-8.61%)
Jun 03, 2009	23.74	23.98	23.05	23.80	17,112	-0.06(-0.25%)
Jun 02, 2009	22.83	23.89	22.24	23.86	24,093	+0.86(+3.74%)
Jun 01, 2009	21.61	23.00	21.61	23.00	23,442	+1.68(+7.88%)
May 29, 2009	20.93	21.34	20.30	21.32	28,608	+0.51(+2.45%)
May 28, 2009	20.84	21.60	20.10	20.81	14,633	+0.17(+0.82%)
May 27, 2009	22.21	22.22	20.63	20.64	13,660	-1.77(-7.90%)
May 26, 2009	20.35	22.51	20.23	22.41	10,666	+1.91(+9.32%)
May 22, 2009	22.29	22.29	20.32	20.50	15,661	-0.73(-3.44%)
May 21, 2009	21.22	21.81	20.49	21.23	13,611	-0.29(-1.35%)
May 20, 2009	22.16	22.48	21.37	21.52	31,291	-0.43(-1.96%)
May 19, 2009	21.84	22.00	21.30	21.95	11,746	+0.07(+0.32%)
May 18, 2009	21.07	21.98	20.63	21.88	14,928	+0.94(+4.49%)
May 15, 2009	21.48	21.48	20.70	20.94	12,849	-0.57(-2.65%)
May 14, 2009	20.58	22.21	20.11	21.51	27,181	+0.71(+3.41%)
May 13, 2009	21.92	21.95	20.58	20.80	29,005	-1.34(-6.05%)
May 12, 2009	23.06	23.07	21.98	22.14	17,116	-0.71(-3.11%)
May 11, 2009	23.89	23.95	22.56	22.85	20,807	-1.15(-4.79%)
May 08, 2009	23.04	24.00	22.75	24.00	27,680	+1.02(+4.44%)
May 07, 2009	23.26	23.74	22.70	22.98	14,198	-0.02(-0.09%)
May 06, 2009	23.37	23.66	22.59	23.00	21,189	-0.22(-0.95%)
May 05, 2009	23.60	23.91	22.49	23.22	21,307	-0.11(-0.47%)
May 04, 2009	23.35	23.57	22.59	23.33	13,318	+0.79(+3.50%)

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.