Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	30.40	30.67	30.31	30.31	139,649	-0.04(-0.14%)
Jul 30, 2009	30.24	30.65	30.06	30.35	168,473	+0.51(+1.69%)
Jul 29, 2009	29.82	29.93	29.71	29.85	192,646	-0.07(-0.23%)
Jul 28, 2009	29.76	30.01	29.60	29.92	472,793	+0.01(+0.03%)
Jul 27, 2009	29.72	29.94	29.63	29.91	116,897	+0.24(+0.82%)
Jul 24, 2009	29.32	29.66	29.18	29.66	246	+0.25(+0.86%)
Jul 23, 2009	28.65	29.58	28.57	29.41	279,098	+0.79(+2.77%)
Jul 22, 2009	28.28	28.72	28.23	28.62	232,265	+0.25(+0.89%)
Jul 21, 2009	28.68	28.73	28.08	28.36	267,654	-0.13(-0.47%)
Jul 20, 2009	28.31	28.53	28.25	28.50	224,623	+0.33(+1.17%)
Jul 17, 2009	28.36	28.36	28.08	28.17	95,422	-0.13(-0.48%)
Jul 16, 2009	27.95	28.42	27.85	28.31	140,006	+0.34(+1.21%)
Jul 15, 2009	27.40	28.02	27.25	27.97	118,004	+1.04(+3.85%)
Jul 14, 2009	26.84	27.00	26.73	26.93	177,006	+0.18(+0.66%)
Jul 13, 2009	26.16	26.80	26.16	26.75	219,048	+0.56(+2.16%)
Jul 10, 2009	26.03	26.19	25.78	26.19	175,061	+0.19(+0.75%)
Jul 09, 2009	26.32	26.35	25.99	26.00	266,314	-0.17(-0.64%)
Jul 08, 2009	26.64	26.68	25.87	26.16	225,299	-0.38(-1.43%)
Jul 07, 2009	27.02	27.05	26.54	26.54	198,794	-0.47(-1.75%)
Jul 06, 2009	27.07	27.15	26.71	27.02	134,872	-0.28(-1.02%)
Jul 02, 2009	27.77	27.78	27.18	27.29	166,453	-0.98(-3.46%)
Jul 01, 2009	27.99	28.37	27.92	28.27	148,382	+0.56(+2.01%)
Jun 30, 2009	27.88	28.05	27.67	27.72	100,355	-0.15(-0.54%)
Jun 29, 2009	28.23	28.23	27.66	27.87	394,640	-0.37(-1.31%)
Jun 26, 2009	27.62	28.29	27.47	28.24	199,917	+0.59(+2.13%)
Jun 25, 2009	27.10	27.65	27.09	27.65	158,386	+0.71(+2.63%)
Jun 24, 2009	26.94	27.28	26.86	26.94	144,348	+0.29(+1.08%)
Jun 23, 2009	27.01	27.07	26.65	26.65	226,036	-0.24(-0.91%)
Jun 22, 2009	27.80	27.80	26.87	26.90	177,657	-0.99(-3.54%)
Jun 19, 2009	28.09	28.10	27.80	27.88	133,437	+0.16(+0.58%)
Jun 18, 2009	27.57	27.80	27.37	27.72	196,362	+0.07(+0.24%)
Jun 17, 2009	27.27	27.71	27.07	27.66	349,419	+0.30(+1.08%)
Jun 16, 2009	27.93	28.01	27.24	27.36	138,105	-0.40(-1.43%)
Jun 15, 2009	28.26	28.30	27.50	27.76	245,970	-0.72(-2.55%)
Jun 12, 2009	28.27	28.52	28.10	28.48	152,475	-0.03(-0.12%)
Jun 11, 2009	28.31	28.72	28.25	28.52	292,589	+0.26(+0.92%)
Jun 10, 2009	28.74	28.80	27.83	28.25	131,985	-0.24(-0.86%)
Jun 09, 2009	28.52	28.72	28.43	28.50	117,328	+0.08(+0.27%)
Jun 08, 2009	28.27	28.74	28.17	28.42	219,881	-0.23(-0.79%)
Jun 05, 2009	28.82	28.90	28.42	28.65	242,167	+0.08(+0.27%)
Jun 04, 2009	28.27	28.63	28.01	28.58	136,540	+0.55(+1.95%)
Jun 03, 2009	27.99	28.07	27.72	28.03	221,154	-0.17(-0.60%)
Jun 02, 2009	27.81	28.25	27.66	28.20	346,284	+0.41(+1.49%)
Jun 01, 2009	27.39	27.90	27.33	27.78	353,640	+0.90(+3.36%)
May 29, 2009	26.56	26.88	26.33	26.88	270,205	+0.48(+1.82%)
May 28, 2009	26.53	26.64	25.94	26.40	298,141	+0.02(+0.06%)
May 27, 2009	26.81	26.97	26.33	26.38	170,025	-0.46(-1.70%)
May 26, 2009	25.48	26.85	25.47	26.84	155,483	+1.14(+4.43%)
May 22, 2009	26.04	26.05	25.68	25.70	248,220	-0.13(-0.52%)
May 21, 2009	26.05	26.16	25.55	25.84	200,247	-0.43(-1.64%)
May 20, 2009	26.60	27.01	26.23	26.27	254,371	-0.18(-0.67%)
May 19, 2009	26.57	26.66	26.23	26.44	227,356	-0.08(-0.29%)
May 18, 2009	25.84	26.57	25.81	26.52	135,629	+0.96(+3.76%)
May 15, 2009	25.73	25.87	25.36	25.56	204,726	-0.22(-0.85%)
May 14, 2009	25.37	26.03	25.26	25.78	175,166	+0.46(+1.83%)
May 13, 2009	25.99	26.06	25.31	25.31	279,745	-1.14(-4.30%)
May 12, 2009	26.91	27.06	26.12	26.45	197,075	-0.31(-1.17%)
May 11, 2009	26.59	26.95	26.43	26.76	324,275	-0.33(-1.22%)
May 08, 2009	26.56	27.13	26.34	27.09	246,374	+1.04(+3.98%)
May 07, 2009	27.02	27.02	25.86	26.05	235,627	-0.54(-2.03%)
May 06, 2009	26.81	26.93	26.25	26.59	175,458	+0.11(+0.40%)
May 05, 2009	26.56	26.69	26.24	26.49	95,300	-0.20(-0.75%)
May 04, 2009	26.10	26.71	26.00	26.69	105,115	+0.82(+3.16%)

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.