Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.79	30.30	29.79	30.30	50,624	+0.42(+1.41%)
Jul 30, 2009	29.75	30.24	29.75	29.88	13,727	+1.36(+4.75%)
Jul 29, 2009	28.60	28.64	28.39	28.53	4,026	+0.59(+2.13%)
Jul 28, 2009	30.20	30.20	27.93	27.93	4,329	-0.88(-3.06%)
Jul 27, 2009	30.04	30.04	28.43	28.82	17,517	+0.44(+1.55%)
Jul 24, 2009	28.31	28.39	28.06	28.38	1,273	-0.08(-0.28%)
Jul 23, 2009	27.90	28.67	27.90	28.46	13,111	+0.47(+1.67%)
Jul 22, 2009	27.65	27.99	27.65	27.99	7,841	+0.09(+0.31%)
Jul 21, 2009	28.28	28.28	27.69	27.90	9,469	-0.15(-0.55%)
Jul 20, 2009	27.70	28.12	27.47	28.06	17,412	+0.86(+3.17%)
Jul 17, 2009	27.09	27.29	26.89	27.19	35,848	-0.26(-0.94%)
Jul 16, 2009	27.13	27.45	27.02	27.45	14,238	+0.42(+1.54%)
Jul 15, 2009	26.73	27.07	26.62	27.03	4,966	+1.36(+5.29%)
Jul 14, 2009	26.03	26.03	25.68	25.68	17,423	+0.47(+1.87%)
Jul 13, 2009	24.78	25.20	24.63	25.20	2,218	+0.06(+0.25%)
Jul 10, 2009	24.68	25.14	24.68	25.14	3,797	-0.15(-0.60%)
Jul 09, 2009	25.29	25.29	25.29	25.29	823	+0.86(+3.51%)
Jul 08, 2009	25.00	25.00	24.40	24.43	3,715	-0.32(-1.31%)
Jul 07, 2009	25.34	25.34	24.76	24.76	4,952	-0.39(-1.54%)
Jul 06, 2009	25.17	25.17	24.86	25.14	7,824	-0.23(-0.89%)
Jul 02, 2009	25.72	25.99	25.18	25.37	3,940	-1.02(-3.85%)
Jul 01, 2009	26.56	26.75	26.39	26.39	1,235	+0.04(+0.15%)
Jun 30, 2009	26.16	26.39	26.10	26.35	3,790	+0.13(+0.48%)
Jun 29, 2009	26.30	26.49	26.19	26.22	2,782	+0.02(+0.08%)
Jun 26, 2009	26.03	26.21	25.95	26.20	5,289	+0.64(+2.49%)
Jun 25, 2009	25.54	25.56	25.54	25.56	5,116	+0.06(+0.23%)
Jun 24, 2009	24.62	25.57	24.62	25.51	2,528	+0.64(+2.58%)
Jun 23, 2009	24.70	24.87	24.32	24.86	8,662	+0.06(+0.24%)
Jun 22, 2009	26.58	26.58	24.78	24.80	28,630	-1.79(-6.73%)
Jun 19, 2009	26.57	27.05	26.25	26.59	13,420	+0.22(+0.83%)
Jun 18, 2009	26.15	26.44	26.15	26.37	5,430	+0.47(+1.80%)
Jun 17, 2009	25.76	26.09	25.32	25.91	462,298	-0.03(-0.10%)
Jun 16, 2009	26.81	26.81	25.78	25.93	817,190	-0.48(-1.82%)
Jun 15, 2009	27.06	27.06	26.17	26.41	7,289	-0.99(-3.63%)
Jun 12, 2009	27.27	27.45	26.98	27.41	6,584	-0.49(-1.75%)
Jun 11, 2009	27.46	28.04	27.46	27.89	10,310	+0.98(+3.65%)
Jun 10, 2009	28.28	28.28	26.70	26.91	18,763	+0.31(+1.18%)
Jun 09, 2009	26.24	26.85	26.24	26.60	11,111	+0.75(+2.90%)
Jun 08, 2009	25.89	25.89	25.43	25.85	3,441	-0.47(-1.79%)
Jun 05, 2009	26.78	26.84	26.17	26.32	29,595	-0.56(-2.09%)
Jun 04, 2009	26.58	27.03	26.33	26.88	757,763	+0.35(+1.33%)
Jun 03, 2009	27.01	27.01	26.29	26.53	26,578	-0.57(-2.12%)
Jun 02, 2009	26.76	27.27	26.71	27.10	819,045	+0.70(+2.65%)
Jun 01, 2009	26.37	26.69	26.37	26.40	9,553	+0.83(+3.26%)
May 29, 2009	25.49	25.57	25.16	25.57	3,617	+0.93(+3.79%)
May 28, 2009	24.64	24.70	24.18	24.63	8,856	-0.39(-1.55%)
May 27, 2009	25.03	25.14	25.02	25.02	1,355	-0.20(-0.79%)
May 26, 2009	24.52	25.34	24.52	25.22	3,713	+0.32(+1.29%)
May 22, 2009	24.86	25.06	24.82	24.90	3,357	+0.47(+1.91%)
May 21, 2009	24.50	24.68	24.31	24.43	2,954	-0.73(-2.92%)
May 20, 2009	25.12	25.65	25.12	25.16	22,534	+0.20(+0.80%)
May 19, 2009	24.71	25.22	24.71	24.96	9,604	+0.73(+3.03%)
May 18, 2009	24.04	24.23	24.04	24.23	1,797	+0.52(+2.20%)
May 15, 2009	24.04	24.04	23.70	23.71	2,396	-0.29(-1.22%)
May 14, 2009	23.61	24.12	23.61	24.00	14,420	+0.51(+2.16%)
May 13, 2009	24.10	24.10	23.46	23.50	6,353	-1.27(-5.13%)
May 12, 2009	24.74	24.80	24.36	24.77	2,199	+0.24(+0.99%)
May 11, 2009	24.79	24.79	24.36	24.52	8,579	-0.93(-3.65%)
May 08, 2009	24.96	25.45	24.70	25.45	5,420	+1.15(+4.72%)
May 07, 2009	24.86	24.86	24.20	24.31	220,932	-0.01(-0.04%)
May 06, 2009	24.27	24.41	24.09	24.31	214,355	+0.46(+1.92%)
May 05, 2009	23.99	24.02	23.76	23.86	213,967	-0.20(-0.83%)
May 04, 2009	23.61	24.06	23.61	24.06	218,671	+1.03(+4.49%)

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.