Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.55	26.64	26.29	26.34	84,100	-0.24(-0.92%)
Jul 30, 2009	26.47	26.76	26.36	26.58	118,251	+0.36(+1.38%)
Jul 29, 2009	26.26	26.35	25.92	26.22	39,485	-0.12(-0.47%)
Jul 28, 2009	26.63	26.65	26.15	26.34	76,908	-0.35(-1.30%)
Jul 27, 2009	26.61	26.72	26.57	26.69	75,477	-0.03(-0.11%)
Jul 24, 2009	26.31	26.75	26.31	26.72	1,590	+0.41(+1.55%)
Jul 23, 2009	25.70	26.43	25.70	26.31	167,695	+0.62(+2.41%)
Jul 22, 2009	25.74	25.85	25.58	25.69	133,746	-0.08(-0.32%)
Jul 21, 2009	25.64	25.81	25.55	25.78	231,651	+0.26(+1.01%)
Jul 20, 2009	25.38	25.52	25.20	25.52	148,117	+0.19(+0.76%)
Jul 17, 2009	25.47	25.49	25.16	25.33	114,822	-0.14(-0.56%)
Jul 16, 2009	25.37	25.55	25.13	25.47	261,649	+0.05(+0.19%)
Jul 15, 2009	25.00	25.45	25.00	25.42	124,579	+0.48(+1.92%)
Jul 14, 2009	24.75	24.95	24.61	24.94	88,780	+0.25(+0.99%)
Jul 13, 2009	24.28	24.72	24.28	24.70	120,498	+0.35(+1.44%)
Jul 10, 2009	24.44	24.44	24.13	24.35	106,180	-0.09(-0.37%)
Jul 09, 2009	24.47	24.61	24.16	24.44	126,381	+0.08(+0.32%)
Jul 08, 2009	24.55	24.72	24.15	24.36	301,383	-0.06(-0.24%)
Jul 07, 2009	24.94	24.97	24.40	24.42	155,253	-0.54(-2.15%)
Jul 06, 2009	24.69	25.01	24.60	24.95	213,382	+0.08(+0.32%)
Jul 02, 2009	25.47	25.47	24.83	24.88	308,984	-0.73(-2.84%)
Jul 01, 2009	25.38	25.67	25.38	25.60	254,897	+0.39(+1.56%)
Jun 30, 2009	25.42	25.42	24.96	25.21	309,683	-0.17(-0.65%)
Jun 29, 2009	25.05	25.40	24.98	25.38	124,193	+0.35(+1.42%)
Jun 26, 2009	25.11	25.15	24.91	25.02	224,615	-0.11(-0.45%)
Jun 25, 2009	24.75	25.20	24.70	25.14	329,317	+0.46(+1.85%)
Jun 24, 2009	24.60	24.85	24.52	24.68	415,769	+0.03(+0.13%)
Jun 23, 2009	24.90	24.90	24.53	24.65	485,001	-0.25(-1.00%)
Jun 22, 2009	24.84	25.10	24.77	24.89	435,000	-0.06(-0.23%)
Jun 19, 2009	25.33	25.46	24.91	24.95	293,462	-0.28(-1.10%)
Jun 18, 2009	24.73	25.30	24.73	25.23	382,186	+0.52(+2.11%)
Jun 17, 2009	24.69	24.90	24.56	24.71	467,039	-0.03(-0.14%)
Jun 16, 2009	24.97	25.04	24.60	24.74	398,552	-0.12(-0.47%)
Jun 15, 2009	25.26	25.26	24.66	24.86	463,296	-0.54(-2.13%)
Jun 12, 2009	25.01	25.51	24.77	25.40	711,993	+0.32(+1.26%)
Jun 11, 2009	24.69	25.36	24.69	25.08	615,312	+0.49(+1.98%)
Jun 10, 2009	24.36	24.64	24.29	24.59	488,421	+0.37(+1.53%)
Jun 09, 2009	24.41	24.46	24.17	24.22	357,668	-0.14(-0.55%)
Jun 08, 2009	24.32	24.52	24.07	24.36	449,370	-0.14(-0.58%)
Jun 05, 2009	24.59	24.75	24.25	24.50	785,736	+0.09(+0.38%)
Jun 04, 2009	24.29	24.45	24.27	24.41	454,936	+0.20(+0.82%)
Jun 03, 2009	24.65	24.65	23.94	24.21	298,988	-0.44(-1.77%)
Jun 02, 2009	24.90	24.96	24.64	24.64	367,363	-0.23(-0.92%)
Jun 01, 2009	24.30	24.98	24.20	24.87	380,889	+0.80(+3.31%)
May 29, 2009	23.94	24.15	23.71	24.08	295,602	+0.19(+0.80%)
May 28, 2009	23.50	23.99	23.46	23.88	219,383	+0.47(+2.00%)
May 27, 2009	23.84	23.84	23.38	23.41	129,218	-0.41(-1.72%)
May 26, 2009	23.14	23.83	22.97	23.82	367,448	+0.62(+2.69%)
May 22, 2009	23.05	23.39	23.04	23.20	311,483	+0.14(+0.59%)
May 21, 2009	23.10	23.17	22.92	23.06	584,011	-0.25(-1.05%)
May 20, 2009	23.73	23.79	23.30	23.31	305,669	-0.33(-1.38%)
May 19, 2009	23.26	23.78	23.25	23.64	210,858	+0.39(+1.70%)
May 18, 2009	23.32	23.40	23.00	23.24	153,848	+0.06(+0.26%)
May 15, 2009	23.58	23.58	23.02	23.18	191,508	-0.52(-2.20%)
May 14, 2009	23.72	23.93	23.49	23.70	233,439	-0.08(-0.33%)
May 13, 2009	24.23	24.28	23.72	23.78	223,673	-0.64(-2.61%)
May 12, 2009	24.30	24.49	24.22	24.42	339,624	+0.07(+0.28%)
May 11, 2009	24.13	24.54	24.13	24.35	412,659	-0.12(-0.49%)
May 08, 2009	24.12	24.88	24.02	24.47	412,592	+0.42(+1.76%)
May 07, 2009	24.06	24.14	23.93	24.05	196,243	+0.17(+0.71%)
May 06, 2009	24.21	24.21	23.77	23.88	247,471	-0.08(-0.33%)
May 05, 2009	24.02	24.03	23.70	23.96	340,290	-0.01(-0.05%)
May 04, 2009	23.77	23.99	23.76	23.97	260,201	+0.39(+1.64%)

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.