Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.81	26.09	25.66	25.98	278,687	+0.33(+1.29%)
Jul 30, 2009	25.61	25.86	25.49	25.65	201,868	+0.52(+2.07%)
Jul 29, 2009	25.26	25.31	24.98	25.13	231,118	-0.15(-0.58%)
Jul 28, 2009	25.10	25.34	24.97	25.27	271,391	-0.17(-0.66%)
Jul 27, 2009	25.30	25.44	25.12	25.44	172,964	+0.11(+0.42%)
Jul 24, 2009	25.21	25.35	25.01	25.34	843	+0.16(+0.64%)
Jul 23, 2009	24.62	25.30	24.62	25.17	327,000	+0.52(+2.11%)
Jul 22, 2009	24.42	24.80	24.41	24.65	168,889	+0.04(+0.18%)
Jul 21, 2009	24.58	24.84	24.40	24.61	227,931	+0.06(+0.23%)
Jul 20, 2009	24.46	24.58	24.32	24.55	248,209	+0.51(+2.12%)
Jul 17, 2009	24.03	24.09	23.90	24.04	138,240	-0.10(-0.42%)
Jul 16, 2009	23.95	24.23	23.84	24.14	327,897	+0.26(+1.08%)
Jul 15, 2009	23.59	23.94	23.54	23.89	251,644	+0.82(+3.54%)
Jul 14, 2009	23.09	23.13	22.83	23.07	110,433	+0.21(+0.93%)
Jul 13, 2009	22.57	22.93	22.57	22.86	341,734	+0.38(+1.69%)
Jul 10, 2009	22.44	22.58	22.26	22.48	173,261	-0.20(-0.86%)
Jul 09, 2009	22.76	22.80	22.53	22.67	204,751	+0.25(+1.12%)
Jul 08, 2009	22.63	22.67	22.20	22.42	167,771	-0.16(-0.72%)
Jul 07, 2009	23.08	23.08	22.53	22.58	227,288	-0.59(-2.54%)
Jul 06, 2009	22.88	23.18	22.79	23.17	594,150	-0.02(-0.10%)
Jul 02, 2009	23.48	23.48	23.10	23.19	140,135	-0.73(-3.06%)
Jul 01, 2009	23.83	24.10	23.83	23.93	190,867	+0.32(+1.35%)
Jun 30, 2009	23.86	23.86	23.36	23.61	222,796	-0.18(-0.75%)
Jun 29, 2009	23.73	23.88	23.60	23.79	926,630	+0.22(+0.95%)
Jun 26, 2009	23.59	23.64	23.42	23.56	310,508	-0.04(-0.17%)
Jun 25, 2009	23.45	23.60	23.45	23.60	158,489	+0.46(+1.98%)
Jun 24, 2009	23.39	23.63	23.04	23.14	1,547,246	+0.11(+0.46%)
Jun 23, 2009	22.90	23.15	22.80	23.04	472,509	+0.18(+0.80%)
Jun 22, 2009	23.28	23.28	22.77	22.85	435,875	-0.79(-3.34%)
Jun 19, 2009	23.71	23.75	23.50	23.64	250,456	+0.40(+1.72%)
Jun 18, 2009	23.26	23.51	23.10	23.24	345,450	-0.01(-0.02%)
Jun 17, 2009	23.30	23.42	22.94	23.25	825,813	-0.01(-0.02%)
Jun 16, 2009	23.71	23.75	23.25	23.25	425,246	-0.34(-1.44%)
Jun 15, 2009	24.10	24.10	23.42	23.59	437,409	-0.87(-3.54%)
Jun 12, 2009	24.41	24.53	24.23	24.46	233,742	-0.17(-0.69%)
Jun 11, 2009	24.40	24.81	24.36	24.63	322,277	+0.51(+2.11%)
Jun 10, 2009	24.62	24.62	23.83	24.12	575,357	+0.04(+0.16%)
Jun 09, 2009	24.06	24.22	23.85	24.08	339,172	+0.23(+0.97%)
Jun 08, 2009	23.62	23.99	23.52	23.85	418,100	+0.03(+0.12%)
Jun 05, 2009	24.41	24.41	23.77	23.82	490,710	-0.45(-1.85%)
Jun 04, 2009	24.38	24.38	23.97	24.27	472,946	+0.25(+1.03%)
Jun 03, 2009	24.35	24.72	23.81	24.02	608,044	-0.82(-3.29%)
Jun 02, 2009	24.63	24.91	24.54	24.84	818,896	+0.18(+0.74%)
Jun 01, 2009	24.44	24.84	24.44	24.66	829,488	+0.72(+3.02%)
May 29, 2009	23.84	23.95	23.66	23.94	630,140	+0.45(+1.94%)
May 28, 2009	23.46	23.61	23.11	23.48	258,210	+0.17(+0.73%)
May 27, 2009	23.75	23.75	23.25	23.31	224,995	-0.33(-1.41%)
May 26, 2009	22.93	23.75	22.90	23.65	303,370	+0.41(+1.77%)
May 22, 2009	23.35	23.42	23.15	23.23	191,046	+0.19(+0.81%)
May 21, 2009	23.02	23.14	22.84	23.05	284,310	-0.25(-1.06%)
May 20, 2009	23.36	23.65	23.23	23.30	262,830	+0.14(+0.62%)
May 19, 2009	23.03	23.30	22.91	23.15	273,536	+0.25(+1.10%)
May 18, 2009	22.45	22.92	22.42	22.90	198,759	+0.93(+4.21%)
May 15, 2009	22.23	22.37	21.85	21.98	192,450	-0.17(-0.77%)
May 14, 2009	21.90	22.31	21.87	22.14	346,354	+0.23(+1.05%)
May 13, 2009	22.21	22.26	21.86	21.91	335,031	-0.97(-4.24%)
May 12, 2009	22.88	23.03	22.60	22.89	249,408	+0.18(+0.80%)
May 11, 2009	22.77	22.91	22.67	22.70	314,952	-0.71(-3.04%)
May 08, 2009	22.84	23.45	22.80	23.42	267,926	+1.07(+4.78%)
May 07, 2009	23.07	23.07	22.21	22.35	213,876	-0.45(-1.99%)
May 06, 2009	22.69	22.85	22.38	22.80	337,554	+0.61(+2.74%)
May 05, 2009	22.36	22.42	22.09	22.19	367,226	-0.16(-0.73%)
May 04, 2009	21.75	22.36	21.64	22.36	362,714	+0.85(+3.95%)

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.