Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.19	31.45	31.06	31.45	45,803	+0.17(+0.54%)
Jul 30, 2009	30.71	31.28	30.71	31.28	3,075	+1.34(+4.48%)
Jul 29, 2009	30.36	30.36	29.94	29.94	1,576	+0.34(+1.15%)
Jul 28, 2009	29.50	29.60	29.28	29.60	8,991	+0.20(+0.68%)
Jul 27, 2009	29.29	29.40	29.29	29.40	900	-0.05(-0.17%)
Jul 24, 2009	29.53	29.65	29.40	29.45	5,026	-0.05(-0.17%)
Jul 23, 2009	29.50	29.80	29.46	29.50	6,786	+0.65(+2.25%)
Jul 22, 2009	28.85	29.05	28.85	28.85	1,725	+0.29(+1.02%)
Jul 21, 2009	29.00	29.00	28.56	28.56	1,056	+0.68(+2.44%)
Jul 20, 2009	28.02	28.02	27.83	27.88	7,070	+0.76(+2.80%)
Jul 17, 2009	27.12	27.12	27.12	27.12	144	-0.33(-1.20%)
Jul 16, 2009	27.05	27.45	27.05	27.45	4,175	+0.59(+2.20%)
Jul 15, 2009	26.65	26.91	26.65	26.86	4,326	+1.02(+3.95%)
Jul 14, 2009	26.00	26.00	25.84	25.84	949	-0.36(-1.37%)
Jul 13, 2009	26.05	26.20	25.97	26.20	5,560	+0.36(+1.39%)
Jul 10, 2009	26.00	26.00	25.74	25.84	1,551	-0.45(-1.71%)
Jul 09, 2009	26.10	26.51	26.10	26.29	2,709	-0.01(-0.04%)
Jul 08, 2009	26.39	26.39	26.09	26.30	962	-0.25(-0.94%)
Jul 07, 2009	26.70	26.70	26.38	26.55	4,294	-0.30(-1.12%)
Jul 06, 2009	26.82	26.85	26.52	26.85	1,160	-0.43(-1.58%)
Jul 02, 2009	27.47	27.50	27.27	27.28	4,722	-0.37(-1.34%)
Jul 01, 2009	27.78	28.10	27.65	27.65	2,459	+0.85(+3.17%)
Jun 30, 2009	27.02	27.02	26.66	26.80	4,260	-0.06(-0.22%)
Jun 29, 2009	27.04	27.10	26.80	26.86	5,838	+0.46(+1.74%)
Jun 26, 2009	26.58	26.58	26.29	26.40	2,775	-0.30(-1.12%)
Jun 25, 2009	26.80	27.09	26.63	26.70	9,141	+0.10(+0.38%)
Jun 24, 2009	27.20	27.24	26.60	26.60	1,844	-0.15(-0.56%)
Jun 23, 2009	26.94	26.94	26.75	26.75	1,026	+0.14(+0.53%)
Jun 22, 2009	26.57	26.61	26.40	26.61	1,488	-0.64(-2.35%)
Jun 19, 2009	27.15	27.25	27.03	27.25	8,243	+0.75(+2.83%)
Jun 18, 2009	26.76	26.85	26.47	26.50	8,170	-0.37(-1.38%)
Jun 17, 2009	26.81	27.10	26.78	26.87	9,118	+0.37(+1.40%)
Jun 16, 2009	26.58	26.58	26.50	26.50	1,982	-0.25(-0.93%)
Jun 15, 2009	26.84	26.84	26.50	26.75	1,520	-1.10(-3.95%)
Jun 12, 2009	27.85	28.00	27.85	27.85	2,513	-0.40(-1.42%)
Jun 11, 2009	28.25	28.46	28.20	28.25	1,319	+0.45(+1.62%)
Jun 10, 2009	28.14	28.26	27.73	27.80	9,205	+0.13(+0.47%)
Jun 09, 2009	27.35	27.85	27.35	27.67	2,672	+0.37(+1.36%)
Jun 08, 2009	26.82	27.30	26.70	27.30	1,418	+0.00(+0.00%)
Jun 05, 2009	27.55	27.55	27.05	27.30	4,446	-0.25(-0.91%)
Jun 04, 2009	27.48	27.81	27.48	27.55	1,440	+0.60(+2.23%)
Jun 03, 2009	27.24	27.25	26.81	26.95	2,663	-0.52(-1.89%)
Jun 02, 2009	27.53	27.70	27.42	27.47	17,266	-0.03(-0.11%)
Jun 01, 2009	27.40	27.70	27.37	27.50	17,051	+0.45(+1.66%)
May 29, 2009	27.12	27.12	26.80	27.05	5,484	-0.35(-1.28%)
May 28, 2009	26.96	27.40	26.96	27.40	433	-0.10(-0.36%)
May 27, 2009	27.88	28.05	27.50	27.50	1,744	-0.95(-3.34%)
May 26, 2009	27.62	28.48	27.62	28.45	2,406	+0.20(+0.71%)
May 22, 2009	28.14	28.25	27.90	28.25	4,619	+0.17(+0.61%)
May 21, 2009	28.10	28.20	28.08	28.08	1,370	-0.02(-0.07%)
May 20, 2009	28.41	28.80	28.10	28.10	6,404	-0.18(-0.64%)
May 19, 2009	28.25	28.56	28.14	28.28	2,856	+0.33(+1.18%)
May 18, 2009	27.85	28.04	27.85	27.95	2,303	+0.65(+2.38%)
May 15, 2009	27.64	27.66	27.30	27.30	1,547	-0.45(-1.62%)
May 14, 2009	27.63	27.75	27.63	27.75	253	+0.15(+0.54%)
May 13, 2009	27.85	27.85	27.56	27.60	3,196	-0.10(-0.36%)
May 12, 2009	27.73	27.98	27.58	27.70	8,004	+0.65(+2.40%)
May 11, 2009	27.05	27.30	26.90	27.05	14,173	-0.45(-1.64%)
May 08, 2009	27.04	27.60	27.04	27.50	6,544	+0.90(+3.38%)
May 07, 2009	27.16	27.16	26.40	26.60	52,846	+0.25(+0.95%)
May 06, 2009	26.79	26.83	26.30	26.35	6,630	+0.86(+3.38%)
May 05, 2009	25.84	25.84	25.48	25.49	47,769	+0.09(+0.35%)
May 04, 2009	25.70	25.70	25.40	25.40	4,396	+0.57(+2.30%)

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.