Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.83	28.14	27.52	27.72	395,209	-0.04(-0.15%)
Jul 30, 2009	27.51	28.43	27.42	27.76	425,903	-1.20(-4.15%)
Jul 29, 2009	29.49	29.60	28.84	28.96	370,417	-0.73(-2.46%)
Jul 28, 2009	28.99	29.71	28.78	29.69	365,065	+0.57(+1.95%)
Jul 27, 2009	29.37	29.51	28.83	29.12	211,211	-0.24(-0.81%)
Jul 24, 2009	28.66	29.43	28.59	29.36	5,385	+0.65(+2.26%)
Jul 23, 2009	27.69	28.71	27.53	28.71	401,602	+1.06(+3.83%)
Jul 22, 2009	28.20	28.40	27.45	27.66	388,829	-0.58(-2.06%)
Jul 21, 2009	29.41	29.49	27.83	28.24	341,446	-0.90(-3.10%)
Jul 20, 2009	28.39	29.21	27.96	29.14	617,781	+1.09(+3.90%)
Jul 17, 2009	27.64	28.15	27.18	28.04	338,747	+0.34(+1.23%)
Jul 16, 2009	28.21	28.26	26.96	27.70	413,965	-0.49(-1.72%)
Jul 15, 2009	27.68	28.37	27.16	28.19	552,858	+0.88(+3.23%)
Jul 14, 2009	27.56	27.65	26.81	27.31	807,284	-1.39(-4.84%)
Jul 13, 2009	28.15	28.86	27.87	28.69	619,719	+0.67(+2.39%)
Jul 10, 2009	27.33	28.13	27.01	28.02	202,759	+0.29(+1.06%)
Jul 09, 2009	27.81	28.08	27.16	27.73	256,030	-0.10(-0.37%)
Jul 08, 2009	28.30	28.54	27.23	27.83	380,667	-0.28(-1.00%)
Jul 07, 2009	28.45	28.53	27.85	28.11	380,312	-0.49(-1.72%)
Jul 06, 2009	27.86	28.70	27.69	28.61	810,435	+0.88(+3.18%)
Jul 02, 2009	27.70	28.12	27.20	27.72	527,694	-0.44(-1.58%)
Jul 01, 2009	28.11	28.66	28.04	28.17	369,330	+0.26(+0.93%)
Jun 30, 2009	28.41	28.50	27.58	27.91	551,387	-0.55(-1.95%)
Jun 29, 2009	27.72	28.62	27.42	28.46	684,552	+0.99(+3.61%)
Jun 26, 2009	28.25	28.35	27.39	27.47	1,128,244	-0.72(-2.55%)
Jun 25, 2009	27.53	28.83	27.50	28.19	2,300,742	+1.93(+7.37%)
Jun 24, 2009	25.28	27.29	24.97	26.25	1,609,225	+1.06(+4.21%)
Jun 23, 2009	24.71	25.41	24.11	25.19	752,652	+0.49(+1.96%)
Jun 22, 2009	26.06	26.06	24.69	24.71	531,749	-1.01(-3.93%)
Jun 19, 2009	25.21	25.98	25.19	25.72	472,629	+0.51(+2.03%)
Jun 18, 2009	24.27	25.30	23.58	25.21	706,387	+1.16(+4.83%)
Jun 17, 2009	23.79	24.78	23.53	24.05	445,294	+0.21(+0.89%)
Jun 16, 2009	24.12	24.83	23.81	23.83	445,519	-0.15(-0.63%)
Jun 15, 2009	24.37	24.37	23.77	23.98	400,492	-0.59(-2.42%)
Jun 12, 2009	24.14	24.61	24.02	24.58	690,643	+0.13(+0.53%)
Jun 11, 2009	24.11	24.82	23.70	24.45	442,425	+0.49(+2.05%)
Jun 10, 2009	24.13	24.57	23.93	23.96	969,033	-0.31(-1.30%)
Jun 09, 2009	24.02	24.49	23.44	24.27	970,355	-0.37(-1.50%)
Jun 08, 2009	25.45	25.47	24.54	24.64	1,168,652	-2.14(-7.99%)
Jun 05, 2009	26.55	27.94	25.79	26.78	849,886	+0.93(+3.60%)
Jun 04, 2009	26.11	26.70	25.34	25.85	499,193	-0.41(-1.56%)
Jun 03, 2009	26.09	26.60	25.54	26.26	817,463	+0.27(+1.05%)
Jun 02, 2009	24.78	26.31	24.63	25.99	618,760	+0.99(+3.97%)
Jun 01, 2009	24.28	25.07	23.98	25.00	826,539	+1.19(+5.00%)
May 29, 2009	23.18	24.25	22.78	23.81	810,531	+1.08(+4.75%)
May 28, 2009	23.39	23.80	22.46	22.73	825,455	-0.29(-1.28%)
May 27, 2009	23.62	23.74	22.90	23.02	1,149,463	-0.67(-2.83%)
May 26, 2009	23.76	24.14	22.90	23.69	683,936	-0.56(-2.31%)
May 22, 2009	24.04	24.39	23.48	24.25	325,367	+0.11(+0.45%)
May 21, 2009	23.72	24.40	23.71	24.14	242,616	+0.21(+0.86%)
May 20, 2009	24.14	24.89	23.87	23.94	492,216	-0.05(-0.23%)
May 19, 2009	24.84	25.00	23.94	23.99	566,304	-0.74(-2.99%)
May 18, 2009	24.17	24.80	23.76	24.73	827,181	+0.66(+2.76%)
May 15, 2009	24.08	24.24	23.69	24.07	670,705	+0.01(+0.03%)
May 14, 2009	24.00	24.69	23.55	24.06	505,076	+0.38(+1.62%)
May 13, 2009	24.44	24.44	23.41	23.68	633,315	-1.05(-4.26%)
May 12, 2009	26.15	26.31	24.10	24.73	728,398	-1.21(-4.67%)
May 11, 2009	25.33	26.72	25.16	25.94	719,931	-0.21(-0.78%)
May 08, 2009	25.58	26.14	24.89	26.14	978,233	+0.73(+2.88%)
May 07, 2009	22.69	26.33	24.61	25.41	2,636,197	+2.72(+11.99%)
May 06, 2009	23.08	23.08	21.96	22.69	878,504	-0.05(-0.21%)
May 05, 2009	22.73	22.90	22.05	22.74	689,837	+0.12(+0.51%)
May 04, 2009	21.71	23.01	21.71	22.62	664,533	+1.31(+6.16%)

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.