Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.22	28.72	27.85	27.91	7,268,533	-0.49(-1.72%)
Jul 30, 2009	28.73	28.97	28.33	28.40	5,718,699	-0.07(-0.24%)
Jul 29, 2009	28.23	28.88	28.19	28.47	6,228,793	-0.05(-0.18%)
Jul 28, 2009	28.13	28.61	27.81	28.52	8,049,623	+0.26(+0.92%)
Jul 27, 2009	28.02	28.35	27.80	28.26	4,124,173	+0.03(+0.12%)
Jul 24, 2009	28.02	28.42	27.66	28.23	1,791	+0.07(+0.25%)
Jul 23, 2009	27.80	28.68	27.35	28.16	7,797,964	+0.38(+1.37%)
Jul 22, 2009	27.31	28.07	27.31	27.78	5,087,867	+0.29(+1.05%)
Jul 21, 2009	27.88	27.88	27.10	27.49	6,288,559	-0.31(-1.12%)
Jul 20, 2009	26.69	27.88	26.63	27.80	9,073,438	+1.21(+4.54%)
Jul 17, 2009	26.47	26.63	26.22	26.60	5,828,846	+0.12(+0.43%)
Jul 16, 2009	26.43	26.60	25.92	26.48	5,628,600	+0.07(+0.26%)
Jul 15, 2009	25.91	26.44	25.72	26.41	8,316,020	+0.85(+3.31%)
Jul 14, 2009	25.18	25.68	24.86	25.57	5,361,116	+0.36(+1.44%)
Jul 13, 2009	24.86	25.22	24.68	25.20	5,851,430	+0.64(+2.62%)
Jul 10, 2009	24.53	25.07	24.37	24.56	4,720,718	-0.17(-0.70%)
Jul 09, 2009	25.10	25.47	24.38	24.73	8,559,784	-0.19(-0.76%)
Jul 08, 2009	24.47	24.99	24.35	24.92	12,939,026	+0.60(+2.48%)
Jul 07, 2009	25.12	25.18	24.27	24.32	9,213,074	-0.22(-0.89%)
Jul 06, 2009	23.50	24.61	23.36	24.54	12,823,231	+0.82(+3.47%)
Jul 02, 2009	24.28	24.40	23.71	23.71	7,348,254	-0.77(-3.15%)
Jul 01, 2009	24.86	25.07	24.42	24.49	6,249,693	-0.09(-0.37%)
Jun 30, 2009	24.98	25.14	24.31	24.58	9,196,191	-0.38(-1.52%)
Jun 29, 2009	25.43	25.53	24.84	24.96	9,646,803	-0.40(-1.56%)
Jun 26, 2009	25.50	25.92	25.16	25.35	7,615,917	-0.19(-0.74%)
Jun 25, 2009	25.32	25.74	25.23	25.54	7,000,590	+0.56(+2.26%)
Jun 24, 2009	24.84	25.37	24.74	24.98	5,303,980	+0.40(+1.64%)
Jun 23, 2009	25.05	25.30	24.42	24.58	6,274,148	-0.40(-1.59%)
Jun 22, 2009	25.07	25.19	24.42	24.97	8,011,717	-0.17(-0.69%)
Jun 19, 2009	25.29	25.39	24.95	25.15	8,869,586	+0.03(+0.11%)
Jun 18, 2009	25.32	25.46	24.73	25.12	10,727,954	-0.33(-1.29%)
Jun 17, 2009	25.30	25.76	24.86	25.45	8,820,989	+0.15(+0.59%)
Jun 16, 2009	26.20	26.20	25.10	25.30	7,922,164	-0.95(-3.61%)
Jun 15, 2009	26.43	26.49	25.82	26.24	5,100,311	-0.54(-2.02%)
Jun 12, 2009	26.64	26.84	25.96	26.79	6,034,636	+0.39(+1.46%)
Jun 11, 2009	26.81	27.16	26.37	26.40	8,523,244	-0.52(-1.94%)
Jun 10, 2009	27.18	27.48	26.57	26.92	8,123,366	+0.09(+0.34%)
Jun 09, 2009	26.56	27.08	26.56	26.83	5,263,803	+0.24(+0.91%)
Jun 08, 2009	26.16	26.80	26.07	26.59	5,526,210	+0.16(+0.61%)
Jun 05, 2009	26.68	27.08	26.04	26.43	6,330,162	+0.07(+0.26%)
Jun 04, 2009	26.89	26.92	26.05	26.36	10,128,332	-0.46(-1.71%)
Jun 03, 2009	26.71	26.97	26.33	26.82	8,627,499	-0.20(-0.74%)
Jun 02, 2009	26.50	27.46	26.45	27.02	11,575,684	+0.30(+1.12%)
Jun 01, 2009	25.19	26.97	25.00	26.72	18,390,258	+2.31(+9.44%)
May 29, 2009	24.26	24.72	23.76	24.42	12,301,658	+0.28(+1.17%)
May 28, 2009	24.99	25.28	23.90	24.13	14,921,885	-0.61(-2.46%)
May 27, 2009	25.14	25.53	24.69	24.74	9,762,521	-0.44(-1.74%)
May 26, 2009	23.58	25.23	23.41	25.18	11,927,564	+1.64(+6.99%)
May 22, 2009	23.83	23.93	23.40	23.54	9,126,890	-0.19(-0.80%)
May 21, 2009	24.00	24.55	23.53	23.73	10,272,739	-0.53(-2.18%)
May 20, 2009	25.47	26.01	24.11	24.26	9,960,337	-0.94(-3.72%)
May 19, 2009	24.47	25.50	24.40	25.19	8,447,815	+0.60(+2.46%)
May 18, 2009	24.05	24.60	23.94	24.59	7,667,026	+0.83(+3.48%)
May 15, 2009	24.05	24.42	23.54	23.76	12,799,353	+0.05(+0.22%)
May 14, 2009	24.11	25.27	23.55	23.71	16,315,574	-0.41(-1.69%)
May 13, 2009	24.78	24.83	24.05	24.12	11,577,757	-1.18(-4.68%)
May 12, 2009	25.81	26.03	24.88	25.30	8,543,331	-0.48(-1.85%)
May 11, 2009	24.84	26.11	24.78	25.78	10,310,128	+0.54(+2.14%)
May 08, 2009	25.56	25.98	24.72	25.24	10,063,369	-0.17(-0.67%)
May 07, 2009	25.88	26.30	25.12	25.41	15,796,707	+0.27(+1.06%)
May 06, 2009	25.70	26.44	24.69	25.14	11,755,378	-0.32(-1.24%)
May 05, 2009	25.01	26.19	24.93	25.46	11,603,909	+0.29(+1.17%)
May 04, 2009	24.70	25.75	24.40	25.16	11,516,413	+0.70(+2.84%)

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.