Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.81	27.94	27.58	27.77	312,125	+0.15(+0.53%)
Jul 30, 2009	27.52	27.82	27.50	27.62	794,301	+0.54(+1.98%)
Jul 29, 2009	27.14	27.25	26.96	27.08	538,786	-0.21(-0.75%)
Jul 28, 2009	27.31	27.41	27.07	27.29	108,697	-0.16(-0.59%)
Jul 27, 2009	27.36	27.53	27.21	27.45	214,930	+0.07(+0.27%)
Jul 24, 2009	27.16	27.38	27.03	27.38	405,520	+0.12(+0.43%)
Jul 23, 2009	26.75	27.38	26.74	27.26	464,090	+0.65(+2.46%)
Jul 22, 2009	26.44	26.81	26.44	26.61	70,140	-0.10(-0.36%)
Jul 21, 2009	26.79	26.86	26.38	26.70	314,255	+0.12(+0.44%)
Jul 20, 2009	26.43	26.61	26.28	26.58	169,262	+0.51(+1.95%)
Jul 17, 2009	26.02	26.14	25.94	26.08	80,982	+0.00(+0.00%)
Jul 16, 2009	25.83	26.19	25.74	26.08	422,718	+0.21(+0.82%)
Jul 15, 2009	25.48	25.93	25.44	25.86	97,874	+0.89(+3.57%)
Jul 14, 2009	24.96	25.05	24.82	24.97	180,589	+0.20(+0.80%)
Jul 13, 2009	24.46	24.83	24.18	24.77	30,067	+0.41(+1.69%)
Jul 10, 2009	24.20	24.47	24.18	24.36	69,659	-0.21(-0.84%)
Jul 09, 2009	24.59	24.69	24.43	24.57	158,926	+0.21(+0.88%)
Jul 08, 2009	24.37	24.53	24.02	24.35	69,097	-0.07(-0.27%)
Jul 07, 2009	24.89	24.89	24.39	24.42	160,557	-0.50(-2.01%)
Jul 06, 2009	24.82	24.92	24.63	24.92	116,406	-0.02(-0.09%)
Jul 02, 2009	25.34	25.35	24.93	24.94	577,460	-0.78(-3.03%)
Jul 01, 2009	25.68	25.87	25.66	25.72	444,207	+0.35(+1.36%)
Jun 30, 2009	25.71	25.71	25.23	25.38	213,855	-0.21(-0.81%)
Jun 29, 2009	25.52	25.66	25.37	25.58	94,079	+0.18(+0.72%)
Jun 26, 2009	25.44	25.45	25.26	25.40	1,241,188	-0.08(-0.32%)
Jun 25, 2009	25.01	25.49	24.74	25.48	61,770	+0.65(+2.64%)
Jun 24, 2009	24.92	25.19	24.77	24.82	81,812	+0.12(+0.48%)
Jun 23, 2009	24.71	24.79	24.40	24.71	226,039	+0.09(+0.38%)
Jun 22, 2009	25.13	25.16	24.57	24.61	141,360	-0.76(-2.99%)
Jun 19, 2009	25.53	25.56	25.28	25.37	445,884	+0.14(+0.55%)
Jun 18, 2009	25.18	25.42	25.04	25.23	113,569	+0.07(+0.26%)
Jun 17, 2009	25.18	25.37	24.94	25.17	61,274	-0.10(-0.40%)
Jun 16, 2009	25.61	25.71	25.21	25.27	170,275	-0.33(-1.28%)
Jun 15, 2009	26.01	26.01	25.40	25.60	1,148,421	-0.84(-3.18%)
Jun 12, 2009	26.31	26.44	26.13	26.44	200,475	-0.04(-0.14%)
Jun 11, 2009	26.32	26.76	26.29	26.48	3,194,143	+0.34(+1.28%)
Jun 10, 2009	26.44	26.44	25.83	26.14	2,841,445	-0.04(-0.14%)
Jun 09, 2009	26.12	26.21	25.88	26.18	591,813	+0.26(+1.01%)
Jun 08, 2009	25.83	26.05	25.54	25.91	47,272	-0.04(-0.14%)
Jun 05, 2009	26.25	26.29	25.86	25.95	141,924	-0.15(-0.56%)
Jun 04, 2009	25.94	26.13	25.80	26.10	169,345	+0.23(+0.87%)
Jun 03, 2009	26.20	26.20	25.61	25.87	182,080	-0.51(-1.94%)
Jun 02, 2009	26.42	26.54	26.24	26.38	211,665	+0.02(+0.08%)
Jun 01, 2009	26.33	26.52	26.21	26.36	289,151	+0.59(+2.29%)
May 29, 2009	25.61	25.77	25.40	25.77	123,062	+0.50(+1.96%)
May 28, 2009	25.11	25.37	24.88	25.27	242,905	+0.33(+1.32%)
May 27, 2009	25.37	25.51	24.94	24.94	770,940	-0.42(-1.67%)
May 26, 2009	24.60	25.48	24.56	25.37	764,874	+0.54(+2.18%)
May 22, 2009	24.93	24.99	24.72	24.83	99,914	+0.07(+0.29%)
May 21, 2009	24.77	24.83	24.54	24.75	212,909	-0.33(-1.31%)
May 20, 2009	25.26	25.56	25.05	25.08	274,081	+0.07(+0.29%)
May 19, 2009	24.93	25.22	24.84	25.01	151,244	+0.10(+0.41%)
May 18, 2009	24.32	24.91	23.99	24.91	495,620	+0.83(+3.46%)
May 15, 2009	24.37	24.45	23.99	24.07	367,975	-0.18(-0.72%)
May 14, 2009	23.97	24.40	23.94	24.25	52,916	+0.23(+0.97%)
May 13, 2009	24.40	24.40	24.00	24.02	114,005	-0.79(-3.18%)
May 12, 2009	24.80	24.94	24.52	24.80	440,779	+0.12(+0.50%)
May 11, 2009	24.86	24.87	24.61	24.68	99,972	-0.60(-2.37%)
May 08, 2009	24.94	25.38	24.72	25.28	501,205	+0.80(+3.25%)
May 07, 2009	24.99	25.11	24.31	24.48	342,311	-0.39(-1.56%)
May 06, 2009	24.77	24.94	24.42	24.87	353,051	+0.52(+2.13%)
May 05, 2009	24.37	24.52	24.22	24.35	627,249	-0.18(-0.74%)
May 04, 2009	23.73	24.56	23.73	24.53	249,551	+1.08(+4.61%)

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.