Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.15	26.79	26.05	26.50	1,813,434	+0.46(+1.76%)
Jul 30, 2009	26.28	26.40	25.82	26.04	903,562	+0.40(+1.58%)
Jul 29, 2009	25.64	25.79	25.40	25.63	839,614	-0.52(-2.00%)
Jul 28, 2009	25.82	26.18	25.56	26.15	742,215	-0.64(-2.38%)
Jul 27, 2009	26.52	26.80	26.37	26.79	598,506	-0.12(-0.44%)
Jul 24, 2009	26.85	27.00	26.54	26.91	1,592	-0.19(-0.71%)
Jul 23, 2009	26.75	27.36	26.61	27.10	731,246	+0.40(+1.52%)
Jul 22, 2009	26.26	27.10	26.26	26.70	604,718	+0.18(+0.68%)
Jul 21, 2009	26.84	26.84	26.15	26.52	623,260	+0.06(+0.24%)
Jul 20, 2009	26.10	26.52	25.94	26.45	866,170	+0.79(+3.07%)
Jul 17, 2009	25.40	25.79	25.10	25.66	359,942	+0.05(+0.21%)
Jul 16, 2009	25.29	25.85	25.06	25.61	1,008,118	+0.10(+0.40%)
Jul 15, 2009	25.00	25.60	24.95	25.51	764,945	+1.17(+4.79%)
Jul 14, 2009	24.17	24.48	24.10	24.34	473,790	+0.33(+1.37%)
Jul 13, 2009	23.56	24.04	23.51	24.01	1,003,939	+0.22(+0.94%)
Jul 10, 2009	23.55	23.81	23.41	23.79	415,860	-0.17(-0.71%)
Jul 09, 2009	23.97	24.19	23.71	23.96	965,791	+0.79(+3.42%)
Jul 08, 2009	23.66	23.83	22.93	23.17	1,032,568	-0.64(-2.68%)
Jul 07, 2009	24.10	24.29	23.69	23.81	967,197	-0.48(-1.99%)
Jul 06, 2009	23.90	24.29	23.70	24.29	449,524	-0.36(-1.47%)
Jul 02, 2009	24.84	24.91	24.64	24.65	347,021	-0.80(-3.14%)
Jul 01, 2009	25.67	25.67	25.34	25.45	875,055	+0.28(+1.12%)
Jun 30, 2009	25.26	25.26	24.80	25.17	1,091,601	+0.32(+1.29%)
Jun 29, 2009	25.10	25.11	24.70	24.85	679,831	+0.25(+1.02%)
Jun 26, 2009	24.37	24.78	24.37	24.60	898,239	+0.27(+1.12%)
Jun 25, 2009	23.86	24.35	23.80	24.33	823,503	+0.67(+2.84%)
Jun 24, 2009	23.54	23.95	23.41	23.66	927,674	+0.59(+2.56%)
Jun 23, 2009	22.73	23.28	22.73	23.07	685,123	-0.18(-0.76%)
Jun 22, 2009	23.83	23.89	23.24	23.24	1,068,578	-1.06(-4.38%)
Jun 19, 2009	24.51	24.53	24.18	24.31	586,672	+0.03(+0.11%)
Jun 18, 2009	24.21	24.49	24.06	24.28	1,261,615	-0.17(-0.70%)
Jun 17, 2009	24.34	24.63	23.98	24.45	1,058,594	-0.15(-0.61%)
Jun 16, 2009	25.03	25.21	24.52	24.60	1,172,485	-0.19(-0.77%)
Jun 15, 2009	25.05	25.07	24.54	24.79	1,088,346	-0.61(-2.39%)
Jun 12, 2009	25.29	25.40	25.06	25.40	583,868	-0.06(-0.25%)
Jun 11, 2009	25.18	25.83	25.13	25.46	774,869	+0.29(+1.14%)
Jun 10, 2009	25.57	25.57	24.76	25.18	717,343	-0.01(-0.04%)
Jun 09, 2009	25.25	25.44	25.00	25.19	480,439	+0.02(+0.08%)
Jun 08, 2009	24.73	25.27	24.58	25.16	871,830	-0.22(-0.86%)
Jun 05, 2009	25.78	25.78	24.98	25.38	533,984	-0.41(-1.59%)
Jun 04, 2009	25.46	25.90	25.18	25.79	655,065	+0.56(+2.22%)
Jun 03, 2009	25.65	25.65	24.80	25.23	1,651,990	-0.95(-3.64%)
Jun 02, 2009	25.78	26.26	25.55	26.19	1,294,803	+0.01(+0.04%)
Jun 01, 2009	26.11	26.36	25.85	26.18	1,107,534	+0.61(+2.37%)
May 29, 2009	25.53	25.88	25.24	25.57	1,301,675	+0.26(+1.01%)
May 28, 2009	24.98	25.31	24.71	25.31	1,428,484	+0.86(+3.53%)
May 27, 2009	24.79	25.03	24.31	24.45	1,341,146	-0.07(-0.30%)
May 26, 2009	23.64	24.55	23.51	24.53	690,344	+0.30(+1.25%)
May 22, 2009	24.41	24.51	24.12	24.22	412,882	+0.12(+0.49%)
May 21, 2009	23.65	24.11	23.16	24.10	817,134	-0.08(-0.33%)
May 20, 2009	24.02	24.65	24.02	24.18	621,688	+0.52(+2.18%)
May 19, 2009	23.47	24.17	23.43	23.67	670,438	+0.42(+1.81%)
May 18, 2009	22.45	23.32	22.45	23.25	585,652	+0.84(+3.75%)
May 15, 2009	22.80	23.09	22.12	22.41	669,054	-0.38(-1.68%)
May 14, 2009	22.29	23.03	22.10	22.79	907,919	+0.38(+1.69%)
May 13, 2009	22.77	22.88	22.31	22.41	615,164	-1.10(-4.67%)
May 12, 2009	23.23	23.59	22.95	23.51	711,881	+0.39(+1.68%)
May 11, 2009	23.24	23.57	23.00	23.12	472,754	-0.73(-3.08%)
May 08, 2009	23.40	23.90	23.04	23.85	928,953	+1.09(+4.80%)
May 07, 2009	23.54	23.64	22.63	22.76	1,193,182	-0.86(-3.63%)
May 06, 2009	23.08	23.90	22.93	23.62	464,582	+0.60(+2.61%)
May 05, 2009	23.10	23.33	22.82	23.02	581,815	-0.64(-2.70%)
May 04, 2009	22.73	23.71	22.73	23.66	654,402	+1.68(+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.