Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.93	28.20	27.67	28.06	328,685	+0.17(+0.62%)
Jul 30, 2009	27.88	28.14	27.59	27.89	567,968	+0.73(+2.70%)
Jul 29, 2009	27.47	27.57	26.87	27.16	372,107	-0.84(-2.98%)
Jul 28, 2009	27.98	28.16	27.50	27.99	1,392,985	-0.24(-0.85%)
Jul 27, 2009	28.18	28.30	27.67	28.23	441,187	+0.35(+1.25%)
Jul 24, 2009	27.71	27.94	27.26	27.88	302,982	-0.09(-0.34%)
Jul 23, 2009	27.21	28.10	27.21	27.98	803,291	+1.02(+3.77%)
Jul 22, 2009	26.70	27.11	26.52	26.96	465,504	-0.22(-0.80%)
Jul 21, 2009	27.42	27.42	26.66	27.18	578,630	-0.01(-0.05%)
Jul 20, 2009	26.81	27.25	26.80	27.19	885,109	+1.06(+4.06%)
Jul 17, 2009	25.96	26.22	25.86	26.13	141,709	+0.32(+1.24%)
Jul 16, 2009	25.55	25.92	25.25	25.81	224,538	+0.14(+0.54%)
Jul 15, 2009	24.88	25.72	24.86	25.68	265,077	+1.37(+5.65%)
Jul 14, 2009	24.44	24.54	24.06	24.30	153,419	+0.23(+0.93%)
Jul 13, 2009	23.55	24.09	23.55	24.08	151,203	+0.15(+0.64%)
Jul 10, 2009	23.99	24.01	23.59	23.93	761,180	-0.44(-1.82%)
Jul 09, 2009	24.08	24.54	24.08	24.37	76,777	+0.46(+1.91%)
Jul 08, 2009	24.06	24.34	23.42	23.91	836,072	-0.32(-1.32%)
Jul 07, 2009	25.02	25.02	24.17	24.23	275,310	-0.99(-3.94%)
Jul 06, 2009	25.09	25.23	24.54	25.23	213,657	-0.19(-0.74%)
Jul 02, 2009	25.72	25.72	25.33	25.41	896,929	-0.80(-3.05%)
Jul 01, 2009	26.33	26.47	26.11	26.21	313,457	+0.41(+1.60%)
Jun 30, 2009	26.13	26.16	25.49	25.80	580,080	-0.38(-1.47%)
Jun 29, 2009	26.17	26.33	25.88	26.18	135,350	+0.25(+0.95%)
Jun 26, 2009	25.78	26.00	25.63	25.94	575,799	+0.14(+0.54%)
Jun 25, 2009	24.98	25.80	24.94	25.80	190,181	+0.90(+3.61%)
Jun 24, 2009	25.03	25.38	24.68	24.90	277,804	+0.59(+2.42%)
Jun 23, 2009	24.19	25.69	23.85	24.31	1,167,848	-0.07(-0.30%)
Jun 22, 2009	25.23	25.24	24.22	24.38	291,426	-0.93(-3.67%)
Jun 19, 2009	25.87	25.88	25.31	25.31	838,674	-0.10(-0.40%)
Jun 18, 2009	25.25	25.55	25.05	25.41	193,819	-0.16(-0.62%)
Jun 17, 2009	26.08	26.08	25.02	25.57	671,600	-0.26(-1.01%)
Jun 16, 2009	26.50	26.60	25.68	25.84	375,125	-0.41(-1.58%)
Jun 15, 2009	27.22	27.22	25.84	26.25	334,209	-1.13(-4.14%)
Jun 12, 2009	27.33	27.61	27.14	27.38	230,222	-0.44(-1.59%)
Jun 11, 2009	27.48	28.21	27.45	27.83	442,022	+0.78(+2.87%)
Jun 10, 2009	27.51	27.62	26.80	27.05	566,204	+0.30(+1.14%)
Jun 09, 2009	26.82	27.07	26.40	26.74	343,687	+0.18(+0.68%)
Jun 08, 2009	26.20	26.68	26.00	26.56	625,806	-0.24(-0.89%)
Jun 05, 2009	27.51	27.81	26.66	26.80	508,053	-0.17(-0.65%)
Jun 04, 2009	26.55	27.13	26.14	26.98	389,581	+0.63(+2.40%)
Jun 03, 2009	27.03	27.03	26.02	26.34	886,573	-1.08(-3.95%)
Jun 02, 2009	27.83	27.83	26.92	27.43	1,426,085	-0.38(-1.38%)
Jun 01, 2009	27.35	28.42	27.35	27.81	1,202,901	+1.18(+4.42%)
May 29, 2009	27.00	27.00	26.07	26.63	380,355	+0.76(+2.92%)
May 28, 2009	25.52	25.89	25.17	25.88	245,787	+0.78(+3.09%)
May 27, 2009	25.52	27.59	25.05	25.10	259,337	+0.01(+0.03%)
May 26, 2009	24.38	25.17	24.27	25.09	128,639	+0.41(+1.65%)
May 22, 2009	24.75	24.91	24.40	24.69	148,480	+0.28(+1.16%)
May 21, 2009	24.21	24.48	24.03	24.41	81,131	-0.20(-0.83%)
May 20, 2009	25.27	25.51	24.53	24.61	412,659	-0.14(-0.56%)
May 19, 2009	24.92	25.15	24.54	24.75	495,386	-0.02(-0.09%)
May 18, 2009	24.86	25.02	24.30	24.77	150,729	+1.73(+7.50%)
May 15, 2009	23.53	23.53	22.74	23.04	74,270	-0.19(-0.81%)
May 14, 2009	22.55	23.28	22.53	23.23	90,634	+0.57(+2.50%)
May 13, 2009	24.25	24.25	22.51	22.66	108,574	-0.86(-3.67%)
May 12, 2009	23.96	24.29	23.31	23.53	110,625	-0.20(-0.83%)
May 11, 2009	24.21	24.21	23.31	23.72	570,933	-0.51(-2.12%)
May 08, 2009	23.96	24.27	23.59	24.24	198,772	+0.93(+3.99%)
May 07, 2009	24.22	24.26	23.00	23.31	210,862	-0.54(-2.25%)
May 06, 2009	23.93	23.93	23.44	23.85	243,476	+0.50(+2.15%)
May 05, 2009	23.36	23.37	22.89	23.34	322,971	+0.00(+0.00%)
May 04, 2009	23.05	23.34	23.03	23.34	128,179	+1.68(+7.74%)

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.