Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.75	27.41	26.47	27.29	805,377	+0.64(+2.40%)
Jul 30, 2009	26.62	27.02	26.53	26.65	906,540	+0.31(+1.18%)
Jul 29, 2009	27.06	27.09	26.23	26.34	604,060	-0.83(-3.07%)
Jul 28, 2009	26.82	27.23	26.65	27.17	624,897	+0.18(+0.68%)
Jul 27, 2009	26.73	27.00	26.60	26.99	617,502	+0.14(+0.51%)
Jul 24, 2009	26.97	27.17	26.61	26.85	465,931	-0.24(-0.89%)
Jul 23, 2009	25.81	27.19	25.80	27.09	1,161,748	+1.11(+4.29%)
Jul 22, 2009	25.45	26.16	25.45	25.98	525,228	+0.21(+0.83%)
Jul 21, 2009	25.73	25.89	25.06	25.77	441,869	+0.09(+0.34%)
Jul 20, 2009	25.14	25.70	25.09	25.68	685,716	+0.71(+2.83%)
Jul 17, 2009	24.99	25.48	24.92	24.97	705,838	-0.07(-0.27%)
Jul 16, 2009	24.74	25.15	24.27	25.04	558,582	+0.20(+0.82%)
Jul 15, 2009	23.95	24.85	23.95	24.84	1,065,783	+1.03(+4.31%)
Jul 14, 2009	22.70	23.90	22.70	23.81	664,974	+1.05(+4.60%)
Jul 13, 2009	21.93	22.93	21.69	22.76	1,500,733	+0.82(+3.75%)
Jul 10, 2009	22.10	22.17	21.45	21.94	782,934	-0.34(-1.52%)
Jul 09, 2009	22.85	22.85	22.14	22.28	690,476	-0.24(-1.08%)
Jul 08, 2009	23.39	23.39	21.86	22.52	1,141,838	-0.44(-1.90%)
Jul 07, 2009	24.05	24.16	22.87	22.96	946,678	-1.18(-4.90%)
Jul 06, 2009	23.76	24.14	23.28	24.14	1,121,229	+0.28(+1.18%)
Jul 02, 2009	24.65	25.12	23.86	23.86	991,727	-1.43(-5.67%)
Jul 01, 2009	25.87	25.94	25.22	25.29	525,330	-0.38(-1.47%)
Jun 30, 2009	26.32	26.42	25.20	25.67	773,711	-0.76(-2.86%)
Jun 29, 2009	25.64	26.48	25.58	26.43	627,036	+0.66(+2.56%)
Jun 26, 2009	25.75	25.97	25.45	25.77	905,313	+0.06(+0.23%)
Jun 25, 2009	24.87	25.71	24.79	25.71	764,437	+1.06(+4.28%)
Jun 24, 2009	24.68	25.20	24.30	24.65	737,438	+0.34(+1.40%)
Jun 23, 2009	24.33	24.60	23.97	24.31	959,705	+0.33(+1.37%)
Jun 22, 2009	25.09	25.09	23.83	23.98	1,337,323	-1.17(-4.66%)
Jun 19, 2009	24.73	25.21	24.52	25.16	920,130	+0.54(+2.20%)
Jun 18, 2009	24.62	24.74	24.15	24.61	892,866	+0.21(+0.87%)
Jun 17, 2009	24.77	24.90	24.07	24.40	906,185	-0.27(-1.10%)
Jun 16, 2009	25.42	25.56	24.48	24.67	650,077	-0.32(-1.28%)
Jun 15, 2009	25.40	25.55	24.82	24.99	1,305,100	-0.47(-1.83%)
Jun 12, 2009	25.30	25.47	24.60	25.46	743,205	+0.12(+0.46%)
Jun 11, 2009	24.99	25.75	24.99	25.34	649,914	+0.20(+0.81%)
Jun 10, 2009	26.04	26.05	24.71	25.14	804,532	-0.47(-1.82%)
Jun 09, 2009	25.32	25.75	25.14	25.60	464,132	+0.55(+2.21%)
Jun 08, 2009	25.23	25.31	24.75	25.05	618,928	-0.63(-2.45%)
Jun 05, 2009	25.78	26.23	25.31	25.68	926,280	+0.08(+0.30%)
Jun 04, 2009	25.41	25.70	25.05	25.60	1,185,860	+0.21(+0.84%)
Jun 03, 2009	26.02	26.02	25.07	25.39	924,199	-0.83(-3.18%)
Jun 02, 2009	25.58	26.60	25.11	26.22	1,002,129	+0.58(+2.27%)
Jun 01, 2009	25.04	25.84	24.82	25.64	1,335,298	+0.89(+3.60%)
May 29, 2009	23.95	24.80	23.59	24.75	1,223,487	+1.11(+4.71%)
May 28, 2009	23.95	24.29	22.85	23.64	1,004,090	+0.04(+0.16%)
May 27, 2009	23.98	24.77	23.48	23.60	1,696,183	-0.47(-1.93%)
May 26, 2009	22.63	24.18	22.33	24.06	1,865,478	+1.18(+5.17%)
May 22, 2009	22.89	23.57	22.80	22.88	949,116	-0.11(-0.46%)
May 21, 2009	23.16	23.47	22.60	22.99	942,291	-0.49(-2.10%)
May 20, 2009	24.87	25.25	23.42	23.48	1,334,406	-0.99(-4.04%)
May 19, 2009	24.32	24.99	24.25	24.47	1,248,674	+0.24(+1.00%)
May 18, 2009	23.10	24.40	23.10	24.23	2,337,329	+1.65(+7.30%)
May 15, 2009	22.73	23.55	22.35	22.58	1,685,866	-0.54(-2.35%)
May 14, 2009	22.33	23.20	21.72	23.12	2,175,695	+1.07(+4.83%)
May 13, 2009	23.06	23.25	21.88	22.06	2,682,230	-1.73(-7.29%)
May 12, 2009	24.49	24.91	23.16	23.79	1,736,037	-0.77(-3.12%)
May 11, 2009	25.69	25.86	24.42	24.56	1,797,521	-1.83(-6.94%)
May 08, 2009	24.46	26.46	24.09	26.39	2,357,196	+2.57(+10.79%)
May 07, 2009	25.51	25.86	23.71	23.82	2,094,926	-1.50(-5.94%)
May 06, 2009	25.88	25.99	24.60	25.32	1,725,958	-0.03(-0.11%)
May 05, 2009	25.08	26.01	23.96	25.35	1,690,009	-0.40(-1.54%)
May 04, 2009	24.60	25.88	24.60	25.75	2,092,788	+1.96(+8.23%)

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.