Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.05	24.05	23.47	23.58	91,815	-0.53(-2.20%)
Jul 30, 2009	24.12	24.15	24.00	24.11	45,892	-0.12(-0.50%)
Jul 29, 2009	24.09	24.29	24.04	24.23	40,349	+0.28(+1.17%)
Jul 28, 2009	23.85	24.06	23.78	23.95	78,791	+0.41(+1.74%)
Jul 27, 2009	23.52	23.61	23.50	23.54	65,592	-0.09(-0.38%)
Jul 24, 2009	23.62	23.64	23.54	23.63	42,639	-0.00(-0.00%)
Jul 23, 2009	23.70	23.70	23.44	23.63	117,180	-0.01(-0.04%)
Jul 22, 2009	23.81	23.81	23.55	23.64	85,505	-0.08(-0.34%)
Jul 21, 2009	23.56	23.80	23.56	23.72	174,986	+0.12(+0.51%)
Jul 20, 2009	23.58	23.71	23.49	23.60	149,726	-0.40(-1.67%)
Jul 17, 2009	23.97	24.02	23.91	24.00	63,391	-0.03(-0.12%)
Jul 16, 2009	23.97	24.07	23.95	24.03	78,981	+0.11(+0.46%)
Jul 15, 2009	23.94	23.97	23.84	23.92	212,808	-0.39(-1.60%)
Jul 14, 2009	24.30	24.39	24.25	24.31	85,638	-0.18(-0.73%)
Jul 13, 2009	24.74	24.74	24.37	24.49	253,128	-0.19(-0.76%)
Jul 10, 2009	25.10	25.10	24.64	24.68	696,824	-0.00(-0.01%)
Jul 09, 2009	24.66	24.70	24.53	24.68	571,767	-0.09(-0.36%)
Jul 08, 2009	24.53	24.82	24.52	24.77	34,887	+0.39(+1.60%)
Jul 07, 2009	24.38	24.40	24.22	24.38	8,991	+0.02(+0.08%)
Jul 06, 2009	24.41	24.46	24.35	24.36	10,883	+0.17(+0.70%)
Jul 02, 2009	24.21	24.22	24.15	24.19	3,150	+0.29(+1.21%)
Jul 01, 2009	23.98	23.98	23.76	23.90	9,711	-0.35(-1.44%)
Jun 30, 2009	24.04	24.35	24.04	24.25	96,327	+0.26(+1.08%)
Jun 29, 2009	24.06	24.06	23.95	23.99	11,620	+0.06(+0.25%)
Jun 26, 2009	23.83	23.95	23.83	23.93	18,011	-0.03(-0.13%)
Jun 25, 2009	23.96	24.05	23.96	23.96	4,315	-0.18(-0.75%)
Jun 24, 2009	24.02	24.24	24.00	24.14	18,906	-0.16(-0.66%)
Jun 23, 2009	24.37	24.51	24.26	24.30	25,830	-0.09(-0.37%)
Jun 22, 2009	24.42	24.45	24.35	24.39	18,512	+0.30(+1.25%)
Jun 19, 2009	24.07	24.11	24.02	24.09	5,660	-0.04(-0.17%)
Jun 18, 2009	23.99	24.13	23.95	24.13	13,061	+0.18(+0.75%)
Jun 17, 2009	24.11	24.22	23.95	23.95	17,946	-0.13(-0.54%)
Jun 16, 2009	24.05	24.19	24.02	24.08	30,536	-0.16(-0.66%)
Jun 15, 2009	24.07	24.30	24.07	24.24	61,142	+0.27(+1.13%)
Jun 12, 2009	23.93	24.00	23.89	23.97	19,747	+0.34(+1.44%)
Jun 11, 2009	23.71	23.75	23.44	23.63	58,689	+0.05(+0.21%)
Jun 10, 2009	23.38	23.66	23.38	23.58	9,471	+0.01(+0.04%)
Jun 09, 2009	23.48	23.63	23.48	23.57	9,127	-0.07(-0.30%)
Jun 08, 2009	23.72	23.80	23.63	23.64	23,835	+0.02(+0.08%)
Jun 05, 2009	23.47	23.62	23.36	23.62	35,722	+0.57(+2.47%)
Jun 04, 2009	23.23	23.25	22.97	23.05	44,954	-0.41(-1.75%)
Jun 03, 2009	23.11	23.46	23.08	23.46	58,032	+0.48(+2.09%)
Jun 02, 2009	23.04	23.04	22.88	22.98	43,176	-0.17(-0.73%)
Jun 01, 2009	22.84	23.15	22.84	23.15	59,647	+0.13(+0.56%)
May 29, 2009	23.16	23.16	23.01	23.02	44,177	-0.53(-2.25%)
May 28, 2009	23.59	23.60	23.40	23.55	27,210	-0.26(-1.09%)
May 27, 2009	23.71	23.87	23.57	23.81	62,710	+0.06(+0.25%)
May 26, 2009	23.93	23.97	23.73	23.75	14,941	+0.11(+0.47%)
May 22, 2009	23.57	23.70	23.55	23.64	38,781	-0.05(-0.23%)
May 21, 2009	24.16	24.23	23.69	23.69	40,344	-0.48(-1.97%)
May 20, 2009	24.39	24.39	24.15	24.17	34,968	-0.36(-1.47%)
May 19, 2009	24.64	24.64	24.43	24.53	13,149	-0.17(-0.69%)
May 18, 2009	24.34	24.74	24.34	24.70	260,691	+0.36(+1.48%)
May 15, 2009	24.44	24.45	24.32	24.34	8,855	-0.16(-0.65%)
May 14, 2009	24.50	24.54	24.44	24.50	13,210	+0.04(+0.16%)
May 13, 2009	24.68	24.68	24.40	24.46	2,550	-0.09(-0.37%)
May 12, 2009	24.68	24.77	24.55	24.55	11,583	-0.27(-1.08%)
May 11, 2009	24.85	24.89	24.80	24.82	4,244	+0.08(+0.32%)
May 08, 2009	24.88	25.03	24.73	24.74	12,801	-0.17(-0.68%)
May 07, 2009	24.74	24.92	24.67	24.91	28,900	-0.02(-0.08%)
May 06, 2009	26.23	26.85	24.90	24.93	18,974	-0.32(-1.28%)
May 05, 2009	24.90	25.37	24.89	25.25	44,645	+0.04(+0.17%)
May 04, 2009	25.17	25.23	25.17	25.21	23,870	-0.45(-1.75%)

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.