Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.09	29.07	27.72	28.86	318,549	+0.83(+2.97%)
Jul 30, 2009	28.01	28.32	27.70	28.03	225,508	+0.59(+2.16%)
Jul 29, 2009	27.66	27.91	27.18	27.43	263,102	-0.14(-0.50%)
Jul 28, 2009	27.32	28.16	27.24	27.57	263,540	-0.01(-0.02%)
Jul 27, 2009	26.31	27.58	26.02	27.58	272,005	+1.47(+5.62%)
Jul 24, 2009	25.86	26.43	25.52	26.11	125,028	+0.03(+0.13%)
Jul 23, 2009	24.84	26.13	24.84	26.08	223,030	+1.10(+4.39%)
Jul 22, 2009	24.62	25.27	24.49	24.98	164,703	+0.09(+0.36%)
Jul 21, 2009	25.44	25.49	24.38	24.89	121,739	-0.44(-1.74%)
Jul 20, 2009	25.56	25.97	25.01	25.33	105,972	+0.10(+0.41%)
Jul 17, 2009	26.28	26.32	25.04	25.23	194,464	-1.08(-4.11%)
Jul 16, 2009	26.28	26.57	25.42	26.31	207,541	-0.27(-1.01%)
Jul 15, 2009	25.84	26.63	25.50	26.58	291,196	+1.04(+4.07%)
Jul 14, 2009	25.62	25.64	25.15	25.54	128,398	-0.17(-0.64%)
Jul 13, 2009	24.77	25.78	24.53	25.71	278,309	+1.19(+4.83%)
Jul 10, 2009	24.42	24.65	24.20	24.52	181,218	+0.02(+0.08%)
Jul 09, 2009	24.31	24.60	23.75	24.50	190,937	+0.41(+1.69%)
Jul 08, 2009	24.35	24.80	23.75	24.09	304,091	+0.00(+0.00%)
Jul 07, 2009	24.26	24.71	24.03	24.09	252,187	-0.37(-1.52%)
Jul 06, 2009	24.40	24.83	24.00	24.47	247,684	-0.27(-1.09%)
Jul 02, 2009	25.67	25.93	24.70	24.73	280,915	-1.03(-4.01%)
Jul 01, 2009	25.86	26.03	25.71	25.77	185,626	-0.19(-0.72%)
Jun 30, 2009	26.78	26.82	25.75	25.95	232,358	-0.87(-3.24%)
Jun 29, 2009	26.53	26.90	25.94	26.82	243,059	+0.54(+2.04%)
Jun 26, 2009	25.80	26.67	25.64	26.28	861,693	+0.27(+1.03%)
Jun 25, 2009	25.35	26.20	25.31	26.02	391,320	+0.27(+1.04%)
Jun 24, 2009	25.59	25.84	25.46	25.75	262,939	+0.19(+0.75%)
Jun 23, 2009	26.27	26.30	25.13	25.55	200,566	-0.51(-1.96%)
Jun 22, 2009	26.35	26.83	26.06	26.06	597,875	-0.36(-1.36%)
Jun 19, 2009	26.43	26.67	25.75	26.42	1,026,260	+0.08(+0.29%)
Jun 18, 2009	25.59	26.72	25.42	26.35	328,265	+0.90(+3.52%)
Jun 17, 2009	26.46	26.46	24.94	25.45	280,846	-1.26(-4.72%)
Jun 16, 2009	27.03	27.04	26.66	26.71	328,156	+0.05(+0.18%)
Jun 15, 2009	27.66	27.97	26.32	26.66	288,335	-1.54(-5.47%)
Jun 12, 2009	28.08	28.30	27.84	28.21	232,220	-0.13(-0.46%)
Jun 11, 2009	28.03	28.81	27.89	28.34	291,136	+0.28(+0.98%)
Jun 10, 2009	28.66	28.74	28.06	28.06	414,453	-0.69(-2.40%)
Jun 09, 2009	28.17	28.85	28.01	28.75	322,013	+0.59(+2.10%)
Jun 08, 2009	27.69	28.32	27.06	28.16	493,357	+0.50(+1.79%)
Jun 05, 2009	28.60	28.85	27.24	27.66	578,208	-0.74(-2.60%)
Jun 04, 2009	27.57	28.45	27.49	28.40	579,386	+1.16(+4.28%)
Jun 03, 2009	28.00	28.24	26.59	27.23	612,972	-0.89(-3.16%)
Jun 02, 2009	28.45	28.77	27.98	28.12	708,714	-0.25(-0.87%)
Jun 01, 2009	28.29	28.95	28.12	28.37	629,251	+0.43(+1.53%)
May 29, 2009	27.14	27.95	26.77	27.94	491,530	+0.74(+2.71%)
May 28, 2009	27.46	27.74	26.55	27.21	310,764	-0.23(-0.85%)
May 27, 2009	28.00	28.23	27.30	27.44	516,299	-0.45(-1.63%)
May 26, 2009	26.54	28.04	26.54	27.90	345,083	+1.17(+4.38%)
May 22, 2009	26.11	26.96	26.11	26.72	293,209	+0.43(+1.65%)
May 21, 2009	26.88	27.41	25.88	26.29	332,352	-0.61(-2.25%)
May 20, 2009	28.43	29.39	26.82	26.90	345,685	-1.79(-6.24%)
May 19, 2009	28.84	29.68	28.50	28.69	650,945	-0.52(-1.79%)
May 18, 2009	27.01	29.34	26.91	29.21	629,655	+3.09(+11.84%)
May 15, 2009	26.95	27.02	25.95	26.12	297,681	-0.94(-3.46%)
May 14, 2009	26.54	27.10	26.10	27.06	579,230	+0.70(+2.64%)
May 13, 2009	27.63	27.66	26.35	26.36	518,373	-1.69(-6.04%)
May 12, 2009	29.14	29.14	27.61	28.05	507,918	-0.70(-2.44%)
May 11, 2009	29.01	29.59	28.59	28.76	509,053	-0.89(-3.00%)
May 08, 2009	28.87	29.67	28.40	29.65	538,516	+1.07(+3.76%)
May 07, 2009	29.56	30.13	28.31	28.57	669,330	-0.74(-2.51%)
May 06, 2009	28.54	29.66	28.50	29.31	700,023	+1.14(+4.03%)
May 05, 2009	27.66	28.42	26.91	28.17	1,146,561	+0.57(+2.07%)
May 04, 2009	27.21	27.66	25.44	27.60	743,826	+2.39(+9.48%)

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.