Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.52	27.83	27.23	27.23	342,330	-0.45(-1.64%)
Jul 30, 2009	27.92	28.36	27.38	27.68	377,234	+0.16(+0.58%)
Jul 29, 2009	27.21	27.73	26.94	27.52	506,041	+0.31(+1.13%)
Jul 28, 2009	25.83	27.42	25.83	27.22	785,369	+1.19(+4.57%)
Jul 27, 2009	25.64	26.08	25.55	26.03	442,618	+0.41(+1.61%)
Jul 24, 2009	23.32	26.14	23.28	25.62	540,760	+1.80(+7.54%)
Jul 23, 2009	23.41	24.00	23.11	23.82	178,761	+0.33(+1.40%)
Jul 22, 2009	24.11	24.36	23.41	23.49	175,386	-0.62(-2.58%)
Jul 21, 2009	24.81	24.94	23.99	24.11	101,188	-0.53(-2.16%)
Jul 20, 2009	24.35	24.68	24.05	24.64	196,954	+0.30(+1.23%)
Jul 17, 2009	24.85	25.12	24.34	24.34	262,077	-0.44(-1.78%)
Jul 16, 2009	24.33	25.01	24.18	24.78	134,972	+0.40(+1.63%)
Jul 15, 2009	23.73	24.52	23.71	24.39	155,678	+0.83(+3.50%)
Jul 14, 2009	23.64	23.85	23.47	23.56	172,196	-0.21(-0.88%)
Jul 13, 2009	23.32	23.96	22.92	23.77	174,110	-0.06(-0.26%)
Jul 10, 2009	24.24	24.40	23.47	23.83	305,857	-0.34(-1.42%)
Jul 09, 2009	24.55	24.84	24.13	24.18	149,669	-0.24(-0.97%)
Jul 08, 2009	24.78	24.78	23.97	24.41	163,217	-0.24(-0.99%)
Jul 07, 2009	25.38	25.38	24.61	24.66	196,193	-0.78(-3.08%)
Jul 06, 2009	26.35	26.35	25.13	25.44	349,533	-0.86(-3.27%)
Jul 02, 2009	27.31	27.31	26.18	26.30	186,863	-1.13(-4.10%)
Jul 01, 2009	27.03	27.89	26.79	27.43	199,629	+0.64(+2.40%)
Jun 30, 2009	27.27	27.48	26.62	26.78	184,514	-0.50(-1.82%)
Jun 29, 2009	27.24	28.10	27.03	27.28	286,808	+0.62(+2.31%)
Jun 26, 2009	26.59	26.73	26.13	26.66	416,507	+0.10(+0.39%)
Jun 25, 2009	26.10	26.57	25.02	26.56	204,214	+0.89(+3.46%)
Jun 24, 2009	25.79	26.13	25.38	25.67	138,355	+0.15(+0.60%)
Jun 23, 2009	25.97	25.97	25.42	25.52	150,394	-0.36(-1.38%)
Jun 22, 2009	26.92	26.94	25.80	25.87	168,832	-1.22(-4.52%)
Jun 19, 2009	27.62	27.62	26.65	27.10	208,602	-0.50(-1.80%)
Jun 18, 2009	27.76	27.80	27.14	27.59	166,439	-0.01(-0.05%)
Jun 17, 2009	27.43	27.92	27.41	27.61	234,389	+0.09(+0.33%)
Jun 16, 2009	26.47	27.61	26.47	27.52	480,724	+0.96(+3.61%)
Jun 15, 2009	26.78	27.09	26.04	26.56	219,390	-0.34(-1.25%)
Jun 12, 2009	25.89	26.94	25.63	26.89	261,210	+0.85(+3.28%)
Jun 11, 2009	25.24	26.20	25.02	26.04	224,622	+0.64(+2.50%)
Jun 10, 2009	25.13	25.64	24.80	25.41	181,604	+0.29(+1.17%)
Jun 09, 2009	24.72	25.27	24.67	25.11	135,963	+0.72(+2.95%)
Jun 08, 2009	24.27	24.58	24.04	24.39	136,921	-0.01(-0.03%)
Jun 05, 2009	24.78	25.05	23.93	24.40	97,454	-0.35(-1.41%)
Jun 04, 2009	24.89	24.89	24.20	24.75	96,251	+0.02(+0.08%)
Jun 03, 2009	24.62	24.92	23.77	24.73	126,667	+0.20(+0.80%)
Jun 02, 2009	24.11	24.81	24.08	24.53	378,571	+0.49(+2.04%)
Jun 01, 2009	23.92	24.22	23.29	24.04	221,857	+0.13(+0.56%)
May 29, 2009	24.34	24.45	23.41	23.91	243,724	-0.38(-1.58%)
May 28, 2009	24.37	24.66	23.84	24.29	290,690	-0.14(-0.57%)
May 27, 2009	25.03	25.03	24.41	24.43	126,202	-0.59(-2.37%)
May 26, 2009	24.20	25.45	23.99	25.03	275,008	+1.40(+5.92%)
May 22, 2009	23.55	24.12	23.34	23.63	129,476	+0.25(+1.08%)
May 21, 2009	24.12	24.12	23.20	23.38	157,726	-0.96(-3.94%)
May 20, 2009	24.21	24.71	24.19	24.34	386,898	+0.39(+1.64%)
May 19, 2009	24.07	24.15	23.32	23.94	479,792	+0.06(+0.26%)
May 18, 2009	23.25	23.95	22.90	23.88	502,501	+1.04(+4.56%)
May 15, 2009	23.79	24.15	22.77	22.84	390,557	-0.94(-3.94%)
May 14, 2009	23.26	24.01	22.90	23.78	299,729	+0.38(+1.64%)
May 13, 2009	24.33	24.33	22.98	23.39	332,303	-1.13(-4.59%)
May 12, 2009	24.76	24.76	24.30	24.52	208,744	-0.01(-0.03%)
May 11, 2009	24.71	25.28	24.27	24.52	201,211	-0.27(-1.10%)
May 08, 2009	24.60	25.00	24.20	24.80	252,326	+0.33(+1.34%)
May 07, 2009	24.47	24.80	23.88	24.47	254,042	-0.10(-0.40%)
May 06, 2009	24.85	24.85	24.20	24.57	271,427	-0.14(-0.57%)
May 05, 2009	24.08	24.82	23.82	24.71	320,190	+0.16(+0.66%)
May 04, 2009	24.51	25.29	24.23	24.55	280,536	-0.20(-0.79%)

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.