Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.93	28.20	27.66	28.06	328,726	+0.17(+0.62%)
Jul 30, 2009	27.88	28.13	27.59	27.89	568,039	+0.73(+2.70%)
Jul 29, 2009	27.47	27.57	26.86	27.15	372,154	-0.83(-2.98%)
Jul 28, 2009	27.98	28.16	27.50	27.99	1,393,159	-0.24(-0.85%)
Jul 27, 2009	28.18	28.30	27.67	28.23	441,243	+0.35(+1.25%)
Jul 24, 2009	27.71	27.94	27.26	27.88	303,020	-0.09(-0.34%)
Jul 23, 2009	27.20	28.10	27.20	27.97	803,392	+1.02(+3.77%)
Jul 22, 2009	26.70	27.10	26.51	26.96	465,562	-0.22(-0.80%)
Jul 21, 2009	27.42	27.42	26.66	27.18	578,703	-0.01(-0.05%)
Jul 20, 2009	26.81	27.24	26.79	27.19	885,220	+1.06(+4.06%)
Jul 17, 2009	25.96	26.22	25.86	26.13	141,726	+0.32(+1.24%)
Jul 16, 2009	25.55	25.91	25.24	25.81	224,566	+0.14(+0.54%)
Jul 15, 2009	24.88	25.72	24.86	25.67	265,110	+1.37(+5.65%)
Jul 14, 2009	24.44	24.54	24.05	24.30	153,438	+0.23(+0.93%)
Jul 13, 2009	23.55	24.09	23.55	24.08	151,222	+0.15(+0.64%)
Jul 10, 2009	23.99	24.00	23.59	23.92	761,276	-0.44(-1.82%)
Jul 09, 2009	24.08	24.53	24.08	24.37	76,786	+0.46(+1.91%)
Jul 08, 2009	24.05	24.34	23.41	23.91	836,177	-0.32(-1.32%)
Jul 07, 2009	25.01	25.01	24.16	24.23	275,345	-0.99(-3.94%)
Jul 06, 2009	25.08	25.23	24.54	25.22	213,684	-0.19(-0.74%)
Jul 02, 2009	25.72	25.72	25.32	25.41	897,041	-0.80(-3.05%)
Jul 01, 2009	26.33	26.46	26.11	26.21	313,496	+0.41(+1.60%)
Jun 30, 2009	26.12	26.15	25.48	25.80	580,153	-0.38(-1.47%)
Jun 29, 2009	26.17	26.33	25.88	26.18	135,367	+0.25(+0.95%)
Jun 26, 2009	25.78	26.00	25.62	25.93	575,871	+0.14(+0.54%)
Jun 25, 2009	24.98	25.79	24.93	25.79	190,205	+0.90(+3.61%)
Jun 24, 2009	25.03	25.38	24.68	24.90	277,839	+0.59(+2.42%)
Jun 23, 2009	24.19	25.69	23.84	24.31	1,167,995	-0.07(-0.30%)
Jun 22, 2009	25.23	25.24	24.22	24.38	291,462	-0.93(-3.67%)
Jun 19, 2009	25.87	25.88	25.31	25.31	838,779	-0.10(-0.40%)
Jun 18, 2009	25.25	25.55	25.05	25.41	193,844	-0.16(-0.62%)
Jun 17, 2009	26.08	26.08	25.01	25.57	671,684	-0.26(-1.01%)
Jun 16, 2009	26.50	26.59	25.68	25.83	375,172	-0.41(-1.58%)
Jun 15, 2009	27.22	27.22	25.84	26.25	334,251	-1.13(-4.14%)
Jun 12, 2009	27.33	27.61	27.14	27.38	230,251	-0.44(-1.59%)
Jun 11, 2009	27.47	28.21	27.44	27.82	442,077	+0.78(+2.87%)
Jun 10, 2009	27.50	27.62	26.80	27.04	566,275	+0.30(+1.14%)
Jun 09, 2009	26.81	27.07	26.40	26.74	343,730	+0.18(+0.68%)
Jun 08, 2009	26.20	26.67	26.00	26.56	625,885	-0.24(-0.89%)
Jun 05, 2009	27.51	27.81	26.66	26.80	508,117	-0.17(-0.65%)
Jun 04, 2009	26.54	27.12	26.14	26.97	389,630	+0.63(+2.40%)
Jun 03, 2009	27.03	27.03	26.01	26.34	886,684	-1.08(-3.94%)
Jun 02, 2009	27.82	27.82	26.92	27.42	1,426,264	-0.38(-1.38%)
Jun 01, 2009	27.34	28.42	27.34	27.81	1,203,052	+1.18(+4.42%)
May 29, 2009	27.00	27.00	26.06	26.63	380,403	+0.76(+2.92%)
May 28, 2009	25.52	25.88	25.17	25.88	245,817	+0.78(+3.10%)
May 27, 2009	25.52	27.59	25.05	25.10	259,369	+0.01(+0.03%)
May 26, 2009	24.37	25.16	24.27	25.09	128,655	+0.41(+1.65%)
May 22, 2009	24.75	24.91	24.39	24.69	148,499	+0.28(+1.16%)
May 21, 2009	24.21	24.48	24.02	24.40	81,141	-0.20(-0.83%)
May 20, 2009	25.27	25.51	24.53	24.61	412,711	-0.14(-0.56%)
May 19, 2009	24.92	25.15	24.54	24.74	495,448	-0.02(-0.09%)
May 18, 2009	24.85	25.02	24.29	24.77	150,748	+1.73(+7.50%)
May 15, 2009	23.52	23.52	22.73	23.04	74,279	-0.19(-0.81%)
May 14, 2009	22.54	23.28	22.53	23.23	90,645	+0.57(+2.50%)
May 13, 2009	24.24	24.24	22.51	22.66	108,588	-0.86(-3.67%)
May 12, 2009	23.96	24.29	23.31	23.52	110,638	-0.20(-0.83%)
May 11, 2009	24.21	24.21	23.31	23.72	571,005	-0.51(-2.12%)
May 08, 2009	23.96	24.27	23.59	24.24	198,796	+0.93(+3.99%)
May 07, 2009	24.21	24.26	23.00	23.31	210,888	-0.54(-2.25%)
May 06, 2009	23.93	23.93	23.44	23.84	243,506	+0.50(+2.15%)
May 05, 2009	23.36	23.36	22.89	23.34	323,012	+0.00(+0.00%)
May 04, 2009	23.04	23.34	23.03	23.34	128,195	+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.