Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.54	26.63	26.28	26.33	84,120	-0.24(-0.92%)
Jul 30, 2009	26.46	26.76	26.35	26.57	118,279	+0.36(+1.38%)
Jul 29, 2009	26.26	26.35	25.91	26.21	39,494	-0.12(-0.47%)
Jul 28, 2009	26.63	26.64	26.15	26.34	76,927	-0.35(-1.30%)
Jul 27, 2009	26.60	26.72	26.56	26.68	75,495	-0.03(-0.11%)
Jul 24, 2009	26.30	26.74	26.30	26.71	1,590	+0.41(+1.55%)
Jul 23, 2009	25.69	26.42	25.69	26.31	167,735	+0.62(+2.41%)
Jul 22, 2009	25.73	25.84	25.58	25.69	133,778	-0.08(-0.32%)
Jul 21, 2009	25.63	25.80	25.54	25.77	231,706	+0.26(+1.01%)
Jul 20, 2009	25.37	25.51	25.19	25.51	148,152	+0.19(+0.76%)
Jul 17, 2009	25.47	25.48	25.15	25.32	114,849	-0.14(-0.56%)
Jul 16, 2009	25.37	25.55	25.12	25.47	261,711	+0.05(+0.19%)
Jul 15, 2009	24.99	25.45	24.99	25.42	124,609	+0.48(+1.92%)
Jul 14, 2009	24.75	24.94	24.61	24.94	88,802	+0.25(+0.99%)
Jul 13, 2009	24.27	24.71	24.27	24.69	120,527	+0.35(+1.44%)
Jul 10, 2009	24.44	24.44	24.13	24.34	106,206	-0.09(-0.37%)
Jul 09, 2009	24.46	24.61	24.15	24.43	126,412	+0.08(+0.32%)
Jul 08, 2009	24.54	24.71	24.14	24.35	301,455	-0.06(-0.24%)
Jul 07, 2009	24.93	24.96	24.39	24.41	155,290	-0.54(-2.15%)
Jul 06, 2009	24.68	25.01	24.60	24.95	213,432	+0.08(+0.32%)
Jul 02, 2009	25.47	25.47	24.82	24.87	309,057	-0.73(-2.84%)
Jul 01, 2009	25.37	25.67	25.37	25.60	254,957	+0.39(+1.56%)
Jun 30, 2009	25.41	25.41	24.95	25.21	309,757	-0.17(-0.65%)
Jun 29, 2009	25.04	25.39	24.98	25.37	124,222	+0.35(+1.42%)
Jun 26, 2009	25.11	25.15	24.90	25.02	224,668	-0.11(-0.45%)
Jun 25, 2009	24.75	25.20	24.70	25.13	329,396	+0.46(+1.85%)
Jun 24, 2009	24.59	24.84	24.51	24.67	415,868	+0.03(+0.13%)
Jun 23, 2009	24.89	24.90	24.53	24.64	485,116	-0.25(-1.00%)
Jun 22, 2009	24.84	25.10	24.76	24.89	435,104	-0.06(-0.23%)
Jun 19, 2009	25.32	25.45	24.90	24.94	293,532	-0.28(-1.10%)
Jun 18, 2009	24.72	25.30	24.72	25.22	382,277	+0.52(+2.11%)
Jun 17, 2009	24.69	24.90	24.55	24.70	467,150	-0.03(-0.14%)
Jun 16, 2009	24.96	25.03	24.59	24.73	398,647	-0.12(-0.47%)
Jun 15, 2009	25.25	25.25	24.65	24.85	463,406	-0.54(-2.13%)
Jun 12, 2009	25.00	25.51	24.76	25.39	712,163	+0.32(+1.26%)
Jun 11, 2009	24.68	25.35	24.68	25.08	615,458	+0.49(+1.98%)
Jun 10, 2009	24.35	24.63	24.29	24.59	488,538	+0.37(+1.53%)
Jun 09, 2009	24.40	24.45	24.17	24.22	357,753	-0.13(-0.55%)
Jun 08, 2009	24.32	24.51	24.06	24.35	449,477	-0.14(-0.58%)
Jun 05, 2009	24.58	24.74	24.24	24.49	785,923	+0.09(+0.38%)
Jun 04, 2009	24.28	24.45	24.26	24.40	455,044	+0.20(+0.82%)
Jun 03, 2009	24.64	24.65	23.94	24.20	299,059	-0.44(-1.77%)
Jun 02, 2009	24.90	24.96	24.63	24.64	367,450	-0.23(-0.92%)
Jun 01, 2009	24.29	24.97	24.20	24.87	380,979	+0.80(+3.31%)
May 29, 2009	23.93	24.15	23.70	24.07	295,672	+0.19(+0.80%)
May 28, 2009	23.50	23.98	23.45	23.88	219,435	+0.47(+2.00%)
May 27, 2009	23.84	23.84	23.38	23.41	129,249	-0.41(-1.72%)
May 26, 2009	23.14	23.83	22.96	23.82	367,536	+0.62(+2.69%)
May 22, 2009	23.05	23.38	23.03	23.20	311,557	+0.14(+0.59%)
May 21, 2009	23.09	23.17	22.91	23.06	584,150	-0.25(-1.05%)
May 20, 2009	23.72	23.79	23.30	23.30	305,742	-0.33(-1.38%)
May 19, 2009	23.26	23.78	23.24	23.63	210,908	+0.39(+1.70%)
May 18, 2009	23.32	23.40	23.00	23.24	153,885	+0.06(+0.26%)
May 15, 2009	23.57	23.58	23.02	23.18	191,554	-0.52(-2.20%)
May 14, 2009	23.72	23.93	23.48	23.70	233,495	-0.08(-0.33%)
May 13, 2009	24.22	24.28	23.72	23.78	223,726	-0.64(-2.61%)
May 12, 2009	24.29	24.49	24.21	24.41	339,705	+0.07(+0.28%)
May 11, 2009	24.13	24.54	24.13	24.35	412,757	-0.12(-0.49%)
May 08, 2009	24.11	24.87	24.02	24.47	412,690	+0.42(+1.76%)
May 07, 2009	24.05	24.14	23.93	24.04	196,289	+0.17(+0.71%)
May 06, 2009	24.20	24.20	23.76	23.87	247,530	-0.08(-0.33%)
May 05, 2009	24.01	24.02	23.69	23.95	340,371	-0.01(-0.05%)
May 04, 2009	23.77	23.98	23.75	23.96	260,262	+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.