Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.81	28.07	27.54	27.94	330,189	+0.17(+0.62%)
Jul 30, 2009	27.76	28.01	27.47	27.76	570,567	+0.73(+2.70%)
Jul 29, 2009	27.34	27.45	26.74	27.03	373,810	-0.83(-2.98%)
Jul 28, 2009	27.86	28.03	27.37	27.86	1,399,358	-0.24(-0.85%)
Jul 27, 2009	28.05	28.18	27.55	28.10	443,206	+0.35(+1.25%)
Jul 24, 2009	27.58	27.81	27.13	27.76	304,368	-0.09(-0.34%)
Jul 23, 2009	27.08	27.97	27.08	27.85	806,967	+1.01(+3.77%)
Jul 22, 2009	26.58	26.98	26.40	26.84	467,634	-0.22(-0.80%)
Jul 21, 2009	27.29	27.29	26.54	27.06	581,277	-0.01(-0.05%)
Jul 20, 2009	26.69	27.12	26.68	27.07	889,159	+1.06(+4.06%)
Jul 17, 2009	25.84	26.10	25.74	26.01	142,357	+0.32(+1.24%)
Jul 16, 2009	25.44	25.80	25.13	25.70	225,566	+0.14(+0.54%)
Jul 15, 2009	24.77	25.60	24.75	25.56	266,289	+1.37(+5.65%)
Jul 14, 2009	24.33	24.43	23.95	24.19	154,121	+0.22(+0.93%)
Jul 13, 2009	23.45	23.98	23.45	23.97	151,895	+0.15(+0.64%)
Jul 10, 2009	23.88	23.90	23.48	23.82	764,663	-0.44(-1.82%)
Jul 09, 2009	23.97	24.42	23.97	24.26	77,128	+0.46(+1.91%)
Jul 08, 2009	23.95	24.23	23.31	23.80	839,897	-0.32(-1.32%)
Jul 07, 2009	24.90	24.90	24.06	24.12	276,570	-0.99(-3.94%)
Jul 06, 2009	24.97	25.12	24.43	25.11	214,635	-0.19(-0.74%)
Jul 02, 2009	25.60	25.60	25.21	25.30	901,033	-0.80(-3.05%)
Jul 01, 2009	26.21	26.35	25.99	26.09	314,891	+0.41(+1.60%)
Jun 30, 2009	26.01	26.04	25.37	25.68	582,734	-0.38(-1.47%)
Jun 29, 2009	26.05	26.21	25.76	26.06	135,970	+0.25(+0.95%)
Jun 26, 2009	25.67	25.88	25.51	25.82	578,433	+0.14(+0.54%)
Jun 25, 2009	24.87	25.68	24.82	25.68	191,051	+0.89(+3.61%)
Jun 24, 2009	24.92	25.26	24.57	24.79	279,075	+0.59(+2.42%)
Jun 23, 2009	24.08	25.57	23.74	24.20	1,173,191	-0.07(-0.30%)
Jun 22, 2009	25.12	25.13	24.11	24.27	292,759	-0.93(-3.67%)
Jun 19, 2009	25.75	25.76	25.20	25.20	842,511	-0.10(-0.40%)
Jun 18, 2009	25.14	25.44	24.94	25.30	194,706	-0.16(-0.62%)
Jun 17, 2009	25.96	25.96	24.90	25.46	674,673	-0.26(-1.01%)
Jun 16, 2009	26.38	26.48	25.57	25.72	376,841	-0.41(-1.58%)
Jun 15, 2009	27.10	27.10	25.73	26.13	335,738	-1.13(-4.14%)
Jun 12, 2009	27.21	27.49	27.02	27.26	231,275	-0.44(-1.59%)
Jun 11, 2009	27.35	28.08	27.32	27.70	444,044	+0.77(+2.87%)
Jun 10, 2009	27.38	27.50	26.68	26.93	568,794	+0.30(+1.14%)
Jun 09, 2009	26.69	26.95	26.28	26.62	345,259	+0.18(+0.68%)
Jun 08, 2009	26.08	26.56	25.88	26.44	628,669	-0.24(-0.89%)
Jun 05, 2009	27.39	27.68	26.54	26.68	510,377	-0.17(-0.65%)
Jun 04, 2009	26.43	27.00	26.02	26.85	391,363	+0.63(+2.40%)
Jun 03, 2009	26.91	26.91	25.90	26.22	890,629	-1.08(-3.94%)
Jun 02, 2009	27.70	27.70	26.80	27.30	1,432,610	-0.38(-1.38%)
Jun 01, 2009	27.22	28.29	27.22	27.68	1,208,405	+1.17(+4.42%)
May 29, 2009	26.88	26.88	25.95	26.51	382,095	+0.75(+2.92%)
May 28, 2009	25.41	25.77	25.06	25.76	246,911	+0.77(+3.10%)
May 27, 2009	25.41	27.47	24.94	24.99	260,523	+0.01(+0.03%)
May 26, 2009	24.27	25.05	24.16	24.98	129,228	+0.40(+1.65%)
May 22, 2009	24.64	24.80	24.29	24.58	149,159	+0.28(+1.16%)
May 21, 2009	24.10	24.37	23.92	24.29	81,502	-0.20(-0.83%)
May 20, 2009	25.15	25.39	24.42	24.50	414,547	-0.14(-0.56%)
May 19, 2009	24.81	25.04	24.43	24.63	497,652	-0.02(-0.09%)
May 18, 2009	24.74	24.91	24.18	24.66	151,419	+1.72(+7.50%)
May 15, 2009	23.42	23.42	22.63	22.94	74,610	-0.19(-0.81%)
May 14, 2009	22.44	23.17	22.43	23.12	91,048	+0.56(+2.50%)
May 13, 2009	24.14	24.14	22.41	22.56	109,071	-0.86(-3.67%)
May 12, 2009	23.85	24.18	23.20	23.42	111,131	-0.20(-0.83%)
May 11, 2009	24.10	24.10	23.20	23.62	573,545	-0.51(-2.12%)
May 08, 2009	23.85	24.16	23.49	24.13	199,681	+0.93(+3.99%)
May 07, 2009	24.11	24.15	22.90	23.20	211,826	-0.53(-2.25%)
May 06, 2009	23.82	23.82	23.33	23.74	244,590	+0.50(+2.15%)
May 05, 2009	23.25	23.26	22.79	23.24	324,449	+0.00(+0.00%)
May 04, 2009	22.94	23.24	22.93	23.24	128,766	+1.67(+7.74%)

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.