Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.23	28.73	27.85	27.92	7,267,549	-0.49(-1.72%)
Jul 30, 2009	28.74	28.97	28.34	28.40	5,717,925	-0.07(-0.24%)
Jul 29, 2009	28.24	28.89	28.19	28.47	6,227,949	-0.05(-0.18%)
Jul 28, 2009	28.13	28.62	27.82	28.53	8,048,533	+0.26(+0.92%)
Jul 27, 2009	28.02	28.35	27.80	28.27	4,123,615	+0.03(+0.12%)
Jul 24, 2009	28.02	28.43	27.67	28.23	1,791	+0.07(+0.25%)
Jul 23, 2009	27.81	28.69	27.36	28.16	7,796,908	+0.38(+1.37%)
Jul 22, 2009	27.31	28.07	27.31	27.78	5,087,178	+0.29(+1.05%)
Jul 21, 2009	27.88	27.88	27.10	27.50	6,287,707	-0.31(-1.12%)
Jul 20, 2009	26.70	27.88	26.63	27.81	9,072,209	+1.21(+4.54%)
Jul 17, 2009	26.47	26.63	26.23	26.60	5,828,056	+0.12(+0.43%)
Jul 16, 2009	26.43	26.60	25.93	26.48	5,627,838	+0.07(+0.26%)
Jul 15, 2009	25.91	26.44	25.72	26.41	8,314,894	+0.85(+3.31%)
Jul 14, 2009	25.18	25.68	24.86	25.57	5,360,390	+0.36(+1.44%)
Jul 13, 2009	24.87	25.22	24.68	25.21	5,850,638	+0.64(+2.62%)
Jul 10, 2009	24.53	25.07	24.37	24.56	4,720,079	-0.17(-0.70%)
Jul 09, 2009	25.10	25.47	24.39	24.74	8,558,625	-0.19(-0.76%)
Jul 08, 2009	24.47	25.00	24.35	24.93	12,937,274	+0.60(+2.48%)
Jul 07, 2009	25.13	25.18	24.27	24.32	9,211,826	-0.22(-0.89%)
Jul 06, 2009	23.50	24.61	23.37	24.54	12,821,495	+0.82(+3.47%)
Jul 02, 2009	24.29	24.41	23.72	23.72	7,347,259	-0.77(-3.15%)
Jul 01, 2009	24.86	25.08	24.42	24.49	6,248,847	-0.09(-0.37%)
Jun 30, 2009	24.98	25.14	24.31	24.58	9,194,946	-0.38(-1.52%)
Jun 29, 2009	25.44	25.53	24.84	24.96	9,645,497	-0.40(-1.56%)
Jun 26, 2009	25.50	25.93	25.17	25.36	7,614,886	-0.19(-0.74%)
Jun 25, 2009	25.33	25.75	25.24	25.55	6,999,642	+0.56(+2.26%)
Jun 24, 2009	24.84	25.37	24.74	24.98	5,303,261	+0.40(+1.64%)
Jun 23, 2009	25.05	25.30	24.42	24.58	6,273,298	-0.40(-1.59%)
Jun 22, 2009	25.07	25.20	24.42	24.98	8,010,633	-0.17(-0.69%)
Jun 19, 2009	25.29	25.40	24.95	25.15	8,868,385	+0.03(+0.11%)
Jun 18, 2009	25.32	25.46	24.73	25.12	10,726,502	-0.33(-1.29%)
Jun 17, 2009	25.31	25.76	24.87	25.45	8,819,795	+0.15(+0.59%)
Jun 16, 2009	26.21	26.21	25.10	25.30	7,921,092	-0.95(-3.61%)
Jun 15, 2009	26.44	26.50	25.83	26.25	5,099,620	-0.54(-2.02%)
Jun 12, 2009	26.64	26.84	25.96	26.79	6,033,819	+0.39(+1.46%)
Jun 11, 2009	26.81	27.17	26.37	26.40	8,522,090	-0.52(-1.94%)
Jun 10, 2009	27.18	27.48	26.58	26.93	8,122,267	+0.09(+0.34%)
Jun 09, 2009	26.56	27.08	26.56	26.83	5,263,090	+0.24(+0.91%)
Jun 08, 2009	26.16	26.80	26.07	26.59	5,525,461	+0.16(+0.61%)
Jun 05, 2009	26.68	27.08	26.04	26.43	6,329,305	+0.07(+0.26%)
Jun 04, 2009	26.90	26.92	26.05	26.36	10,126,961	-0.46(-1.71%)
Jun 03, 2009	26.71	26.98	26.33	26.82	8,626,331	-0.20(-0.74%)
Jun 02, 2009	26.51	27.47	26.45	27.02	11,574,117	+0.30(+1.12%)
Jun 01, 2009	25.19	26.98	25.00	26.73	18,387,768	+2.31(+9.44%)
May 29, 2009	24.26	24.72	23.76	24.42	12,299,993	+0.28(+1.17%)
May 28, 2009	24.99	25.28	23.90	24.14	14,919,865	-0.61(-2.46%)
May 27, 2009	25.14	25.54	24.70	24.75	9,761,199	-0.44(-1.74%)
May 26, 2009	23.59	25.24	23.41	25.18	11,925,949	+1.64(+6.99%)
May 22, 2009	23.83	23.94	23.40	23.54	9,125,654	-0.19(-0.80%)
May 21, 2009	24.00	24.55	23.53	23.73	10,271,349	-0.53(-2.18%)
May 20, 2009	25.47	26.02	24.11	24.26	9,958,988	-0.94(-3.72%)
May 19, 2009	24.47	25.51	24.40	25.20	8,446,671	+0.60(+2.45%)
May 18, 2009	24.06	24.60	23.95	24.59	7,665,988	+0.83(+3.48%)
May 15, 2009	24.06	24.42	23.55	23.76	12,797,620	+0.05(+0.22%)
May 14, 2009	24.11	25.27	23.56	23.71	16,313,365	-0.41(-1.69%)
May 13, 2009	24.79	24.83	24.06	24.12	11,576,190	-1.18(-4.68%)
May 12, 2009	25.82	26.03	24.88	25.31	8,542,174	-0.48(-1.85%)
May 11, 2009	24.84	26.12	24.79	25.78	10,308,732	+0.54(+2.14%)
May 08, 2009	25.56	25.98	24.72	25.24	10,062,006	-0.17(-0.67%)
May 07, 2009	25.89	26.31	25.13	25.41	15,794,569	+0.27(+1.06%)
May 06, 2009	25.70	26.44	24.69	25.14	11,753,787	-0.32(-1.24%)
May 05, 2009	25.02	26.20	24.94	25.46	11,602,338	+0.29(+1.17%)
May 04, 2009	24.70	25.75	24.41	25.17	11,514,854	+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.