Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.34	27.38	26.68	26.97	5,595,210	-0.35(-1.28%)
Jul 30, 2009	28.29	28.45	27.00	27.32	8,806,154	-0.38(-1.37%)
Jul 29, 2009	28.44	29.08	27.57	27.70	10,987,774	-1.26(-4.35%)
Jul 28, 2009	26.08	29.47	26.01	28.96	20,865,344	+3.21(+12.47%)
Jul 27, 2009	25.16	25.95	24.83	25.75	23,385,760	-0.69(-2.61%)
Jul 24, 2009	25.39	26.47	25.39	26.44	4,982,272	+0.96(+3.77%)
Jul 23, 2009	24.58	25.80	24.51	25.48	6,932,401	+0.86(+3.49%)
Jul 22, 2009	24.41	24.98	24.23	24.62	7,682,284	+0.14(+0.57%)
Jul 21, 2009	25.80	25.87	24.03	24.48	12,308,939	-0.96(-3.77%)
Jul 20, 2009	26.48	26.49	25.17	25.44	7,569,980	-0.94(-3.56%)
Jul 17, 2009	26.23	26.96	26.13	26.38	5,648,922	+0.07(+0.27%)
Jul 16, 2009	26.25	26.53	25.15	26.31	8,941,417	+0.10(+0.38%)
Jul 15, 2009	26.59	26.59	25.39	26.21	8,504,434	-0.10(-0.38%)
Jul 14, 2009	27.01	27.12	26.00	26.31	6,321,417	-0.02(-0.08%)
Jul 13, 2009	25.65	26.42	25.61	26.33	6,633,360	+0.77(+3.01%)
Jul 10, 2009	25.49	26.27	25.14	25.56	6,555,540	-0.08(-0.31%)
Jul 09, 2009	25.40	26.37	24.84	25.64	5,998,434	+0.46(+1.83%)
Jul 08, 2009	26.15	26.15	24.57	25.18	11,726,623	-0.76(-2.93%)
Jul 07, 2009	24.04	26.71	23.95	25.94	14,131,785	+1.53(+6.27%)
Jul 06, 2009	23.96	24.59	23.75	24.41	6,253,257	+0.36(+1.50%)
Jul 02, 2009	25.17	25.17	24.05	24.05	5,967,243	-1.48(-5.80%)
Jul 01, 2009	24.84	25.82	24.63	25.53	6,206,236	+0.48(+1.92%)
Jun 30, 2009	25.17	25.30	24.67	25.05	4,607,552	-0.14(-0.56%)
Jun 29, 2009	25.21	25.53	24.40	25.19	4,771,481	-0.01(-0.04%)
Jun 26, 2009	25.44	25.56	24.90	25.20	6,124,701	-0.37(-1.45%)
Jun 25, 2009	25.27	26.44	25.23	25.57	6,205,151	+0.90(+3.65%)
Jun 24, 2009	24.37	25.39	24.26	24.67	6,617,638	+0.21(+0.86%)
Jun 23, 2009	24.34	24.81	23.82	24.46	6,677,963	+0.23(+0.95%)
Jun 22, 2009	25.57	25.57	24.12	24.23	7,055,384	-1.66(-6.41%)
Jun 19, 2009	25.75	26.50	25.50	25.89	10,192,641	+0.67(+2.66%)
Jun 18, 2009	23.90	25.38	23.73	25.22	8,254,147	+1.42(+5.97%)
Jun 17, 2009	23.58	24.70	23.14	23.80	7,213,158	+0.22(+0.93%)
Jun 16, 2009	22.75	24.37	22.24	23.58	9,577,041	+1.05(+4.66%)
Jun 15, 2009	22.75	22.96	22.43	22.53	6,736,666	-0.44(-1.92%)
Jun 12, 2009	23.25	23.70	22.47	22.97	6,426,512	-0.33(-1.42%)
Jun 11, 2009	23.75	24.19	23.27	23.30	9,876,330	-0.97(-4.00%)
Jun 10, 2009	24.30	24.56	23.90	24.27	5,564,480	+0.34(+1.42%)
Jun 09, 2009	23.98	24.37	23.33	23.93	8,929,652	-0.16(-0.66%)
Jun 08, 2009	24.35	24.55	24.07	24.09	6,995,100	-1.31(-5.16%)
Jun 05, 2009	25.71	26.02	24.95	25.40	4,621,479	-0.12(-0.47%)
Jun 04, 2009	26.00	26.17	25.29	25.52	5,379,867	-0.48(-1.85%)
Jun 03, 2009	27.27	26.06	23.80	26.00	19,759,180	-1.27(-4.66%)
Jun 02, 2009	27.33	28.12	27.18	27.27	7,466,704	-0.10(-0.37%)
Jun 01, 2009	27.03	27.62	26.85	27.37	4,503,055	+0.59(+2.20%)
May 29, 2009	26.85	27.03	26.26	26.78	6,382,557	-0.02(-0.07%)
May 28, 2009	26.09	27.37	26.05	26.80	5,805,614	+0.85(+3.28%)
May 27, 2009	25.74	26.29	25.32	25.95	3,962,384	+0.23(+0.89%)
May 26, 2009	24.79	25.92	24.31	25.72	3,992,277	+0.90(+3.63%)
May 22, 2009	25.39	25.44	24.61	24.82	2,315,141	-0.27(-1.08%)
May 21, 2009	25.40	26.23	24.81	25.09	3,024,394	-0.64(-2.49%)
May 20, 2009	25.76	26.52	25.30	25.73	4,330,856	+0.54(+2.14%)
May 19, 2009	25.68	26.37	25.12	25.19	6,336,529	-0.71(-2.74%)
May 18, 2009	25.99	26.09	25.03	25.90	6,134,206	+0.14(+0.54%)
May 15, 2009	26.44	26.96	25.68	25.76	5,811,485	-0.80(-3.01%)
May 14, 2009	26.53	26.85	25.90	26.56	5,168,584	+0.04(+0.15%)
May 13, 2009	25.99	26.98	25.35	26.52	6,367,903	+0.26(+0.99%)
May 12, 2009	26.28	26.57	25.39	26.26	5,973,335	+0.20(+0.77%)
May 11, 2009	26.97	27.61	25.96	26.06	6,154,248	-1.66(-5.99%)
May 08, 2009	27.50	28.16	27.03	27.72	8,093,928	+1.21(+4.58%)
May 07, 2009	24.16	27.14	24.10	26.50	12,450,373	+2.75(+11.60%)
May 06, 2009	24.50	24.66	23.30	23.75	8,365,904	-0.64(-2.62%)
May 05, 2009	23.07	24.54	22.99	24.39	7,203,512	+1.28(+5.54%)
May 04, 2009	22.88	23.11	22.79	23.11	7,004,942	+0.91(+4.10%)

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.