Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.41	28.97	28.11	28.80	166,322	+0.24(+0.85%)
Jul 30, 2009	28.60	28.93	28.17	28.56	191,315	+0.58(+2.06%)
Jul 29, 2009	28.43	28.43	27.63	27.98	222,839	-1.00(-3.45%)
Jul 28, 2009	29.39	29.39	28.21	28.98	213,013	-0.78(-2.62%)
Jul 27, 2009	29.59	30.06	29.29	29.76	295,506	-0.08(-0.27%)
Jul 24, 2009	29.39	29.85	28.86	29.84	3,135	+0.28(+0.93%)
Jul 23, 2009	28.40	29.64	28.39	29.56	420,200	+1.14(+4.03%)
Jul 22, 2009	28.69	28.86	28.15	28.42	375,620	-0.54(-1.88%)
Jul 21, 2009	29.15	29.22	28.30	28.96	530,717	+0.19(+0.65%)
Jul 20, 2009	28.52	28.88	27.98	28.77	350,324	+0.57(+2.00%)
Jul 17, 2009	27.92	28.35	27.67	28.21	378,665	+0.24(+0.85%)
Jul 16, 2009	27.36	28.13	27.14	27.97	308,927	+0.49(+1.79%)
Jul 15, 2009	26.92	27.57	26.90	27.48	312,297	+1.11(+4.23%)
Jul 14, 2009	25.99	26.42	25.91	26.36	285,098	+0.58(+2.24%)
Jul 13, 2009	24.93	25.80	24.89	25.79	388,203	+0.45(+1.76%)
Jul 10, 2009	24.87	25.43	24.77	25.34	650,060	+0.02(+0.10%)
Jul 09, 2009	25.20	25.79	24.81	25.32	436,575	+0.45(+1.83%)
Jul 08, 2009	24.68	25.02	24.01	24.86	544,372	+0.17(+0.69%)
Jul 07, 2009	25.51	25.57	24.61	24.69	291,976	-0.91(-3.55%)
Jul 06, 2009	25.37	25.60	24.87	25.60	285,768	-0.28(-1.10%)
Jul 02, 2009	26.93	26.93	23.95	25.89	742,552	-1.29(-4.75%)
Jul 01, 2009	27.36	27.84	27.09	27.18	337,372	+0.14(+0.51%)
Jun 30, 2009	27.44	27.80	26.63	27.04	563,992	-0.28(-1.04%)
Jun 29, 2009	27.52	27.80	27.19	27.32	303,534	+0.05(+0.18%)
Jun 26, 2009	27.10	27.52	26.88	27.27	213,884	+0.02(+0.09%)
Jun 25, 2009	26.97	27.37	26.97	27.25	273,452	+0.89(+3.39%)
Jun 24, 2009	26.56	27.00	26.25	26.36	441,391	+0.08(+0.29%)
Jun 23, 2009	26.25	26.60	25.74	26.28	460,788	+0.31(+1.19%)
Jun 22, 2009	27.32	27.32	25.92	25.97	359,085	-1.86(-6.70%)
Jun 19, 2009	28.54	28.58	27.55	27.84	332,497	-0.25(-0.89%)
Jun 18, 2009	28.22	28.71	27.80	28.09	317,244	-0.10(-0.35%)
Jun 17, 2009	28.86	28.93	27.85	28.19	449,319	-0.82(-2.84%)
Jun 16, 2009	30.51	30.60	28.96	29.01	545,101	-0.92(-3.09%)
Jun 15, 2009	30.26	30.32	29.37	29.93	349,008	-1.06(-3.42%)
Jun 12, 2009	31.04	31.12	30.50	31.00	478,955	-0.51(-1.62%)
Jun 11, 2009	30.70	32.07	30.66	31.51	483,675	+1.20(+3.96%)
Jun 10, 2009	30.81	30.94	29.96	30.31	587,384	+0.08(+0.27%)
Jun 09, 2009	30.16	30.60	29.78	30.23	434,693	+0.49(+1.63%)
Jun 08, 2009	29.49	29.93	28.90	29.74	425,914	-0.23(-0.76%)
Jun 05, 2009	30.83	30.83	29.46	29.97	499,955	-0.37(-1.23%)
Jun 04, 2009	29.95	30.55	29.64	30.34	701,815	+0.88(+3.00%)
Jun 03, 2009	30.60	30.60	28.86	29.46	425,244	-1.56(-5.04%)
Jun 02, 2009	31.04	31.26	30.56	31.02	479,831	-0.11(-0.36%)
Jun 01, 2009	30.45	31.29	30.45	31.13	683,201	+1.49(+5.03%)
May 29, 2009	29.40	29.79	29.25	29.64	460,706	+0.62(+2.12%)
May 28, 2009	28.36	29.22	27.62	29.03	705,994	+1.12(+4.01%)
May 27, 2009	28.23	28.62	27.89	27.91	351,995	-0.23(-0.81%)
May 26, 2009	26.82	28.19	26.53	28.14	380,321	+0.92(+3.36%)
May 22, 2009	27.15	27.66	27.03	27.22	363,228	+0.16(+0.60%)
May 21, 2009	27.55	27.71	26.57	27.06	667,783	-1.22(-4.33%)
May 20, 2009	28.14	29.31	28.14	28.28	847,186	+0.51(+1.84%)
May 19, 2009	27.71	28.19	27.17	27.77	833,504	+0.09(+0.32%)
May 18, 2009	26.60	27.69	26.60	27.68	676,240	+1.52(+5.79%)
May 15, 2009	26.81	27.26	25.99	26.17	331,528	-0.70(-2.59%)
May 14, 2009	26.72	27.32	26.22	26.86	539,222	+0.06(+0.24%)
May 13, 2009	27.75	27.75	26.49	26.80	599,763	-1.45(-5.13%)
May 12, 2009	28.28	28.51	27.43	28.25	720,988	+0.26(+0.94%)
May 11, 2009	28.74	28.74	27.75	27.99	806,929	-1.18(-4.04%)
May 08, 2009	28.33	29.37	28.01	29.16	802,535	+1.47(+5.30%)
May 07, 2009	29.45	29.75	27.21	27.70	774,531	-0.92(-3.20%)
May 06, 2009	28.30	28.84	27.88	28.61	669,545	+1.11(+4.04%)
May 05, 2009	27.70	27.71	26.83	27.50	478,694	-0.09(-0.32%)
May 04, 2009	27.40	27.59	27.25	27.59	532,360	+1.58(+6.07%)

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.