Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.82	27.95	27.58	27.77	312,058	+0.15(+0.53%)
Jul 30, 2009	27.52	27.83	27.50	27.63	794,131	+0.54(+1.98%)
Jul 29, 2009	27.14	27.25	26.96	27.09	538,670	-0.21(-0.76%)
Jul 28, 2009	27.32	27.42	27.07	27.30	108,673	-0.16(-0.59%)
Jul 27, 2009	27.37	27.54	27.21	27.46	214,884	+0.07(+0.27%)
Jul 24, 2009	27.17	27.38	27.04	27.38	405,433	+0.12(+0.43%)
Jul 23, 2009	26.76	27.38	26.74	27.27	463,990	+0.66(+2.46%)
Jul 22, 2009	26.45	26.82	26.45	26.61	70,125	-0.10(-0.36%)
Jul 21, 2009	26.80	26.86	26.38	26.71	314,187	+0.12(+0.44%)
Jul 20, 2009	26.43	26.62	26.29	26.59	169,226	+0.51(+1.95%)
Jul 17, 2009	26.03	26.15	25.95	26.08	80,964	+0.00(+0.00%)
Jul 16, 2009	25.83	26.19	25.75	26.08	422,627	+0.21(+0.82%)
Jul 15, 2009	25.49	25.93	25.44	25.87	97,853	+0.89(+3.57%)
Jul 14, 2009	24.96	25.05	24.82	24.98	180,550	+0.20(+0.80%)
Jul 13, 2009	24.46	24.84	24.19	24.78	30,061	+0.41(+1.69%)
Jul 10, 2009	24.20	24.48	24.18	24.37	69,644	-0.21(-0.84%)
Jul 09, 2009	24.59	24.70	24.43	24.57	158,892	+0.21(+0.88%)
Jul 08, 2009	24.37	24.54	24.03	24.36	69,083	-0.07(-0.27%)
Jul 07, 2009	24.90	24.90	24.40	24.43	160,522	-0.50(-2.01%)
Jul 06, 2009	24.82	24.93	24.63	24.93	116,381	-0.02(-0.09%)
Jul 02, 2009	25.35	25.35	24.93	24.95	577,336	-0.78(-3.03%)
Jul 01, 2009	25.68	25.88	25.66	25.73	444,112	+0.35(+1.36%)
Jun 30, 2009	25.71	25.71	25.23	25.38	213,809	-0.21(-0.81%)
Jun 29, 2009	25.52	25.66	25.37	25.59	94,059	+0.18(+0.72%)
Jun 26, 2009	25.45	25.46	25.26	25.40	1,240,922	-0.08(-0.32%)
Jun 25, 2009	25.01	25.49	24.74	25.49	61,757	+0.65(+2.64%)
Jun 24, 2009	24.93	25.19	24.78	24.83	81,794	+0.12(+0.48%)
Jun 23, 2009	24.71	24.79	24.40	24.71	225,991	+0.09(+0.38%)
Jun 22, 2009	25.13	25.17	24.58	24.62	141,330	-0.76(-2.99%)
Jun 19, 2009	25.53	25.57	25.28	25.38	445,789	+0.14(+0.55%)
Jun 18, 2009	25.19	25.42	25.04	25.24	113,545	+0.07(+0.26%)
Jun 17, 2009	25.18	25.37	24.94	25.17	61,261	-0.10(-0.40%)
Jun 16, 2009	25.62	25.71	25.21	25.28	170,238	-0.33(-1.28%)
Jun 15, 2009	26.01	26.01	25.41	25.61	1,148,175	-0.84(-3.18%)
Jun 12, 2009	26.31	26.45	26.14	26.45	200,432	-0.04(-0.14%)
Jun 11, 2009	26.32	26.77	26.30	26.48	3,193,458	+0.34(+1.28%)
Jun 10, 2009	26.45	26.45	25.83	26.15	2,840,836	-0.04(-0.14%)
Jun 09, 2009	26.12	26.21	25.88	26.18	591,686	+0.26(+1.01%)
Jun 08, 2009	25.83	26.06	25.55	25.92	47,262	-0.04(-0.14%)
Jun 05, 2009	26.26	26.29	25.87	25.96	141,894	-0.15(-0.56%)
Jun 04, 2009	25.94	26.14	25.80	26.10	169,308	+0.23(+0.87%)
Jun 03, 2009	26.20	26.20	25.62	25.88	182,041	-0.51(-1.94%)
Jun 02, 2009	26.42	26.55	26.25	26.39	211,619	+0.02(+0.08%)
Jun 01, 2009	26.34	26.53	26.21	26.36	289,089	+0.59(+2.29%)
May 29, 2009	25.62	25.77	25.40	25.77	123,035	+0.50(+1.96%)
May 28, 2009	25.12	25.37	24.88	25.28	242,852	+0.33(+1.32%)
May 27, 2009	25.37	25.51	24.95	24.95	770,774	-0.42(-1.67%)
May 26, 2009	24.61	25.48	24.56	25.37	764,710	+0.54(+2.18%)
May 22, 2009	24.93	25.00	24.72	24.83	99,893	+0.07(+0.29%)
May 21, 2009	24.78	24.84	24.55	24.76	212,863	-0.33(-1.31%)
May 20, 2009	25.27	25.57	25.06	25.09	274,023	+0.07(+0.29%)
May 19, 2009	24.93	25.23	24.85	25.01	151,211	+0.10(+0.41%)
May 18, 2009	24.33	24.91	24.00	24.91	495,513	+0.83(+3.46%)
May 15, 2009	24.37	24.45	23.99	24.08	367,896	-0.18(-0.72%)
May 14, 2009	23.98	24.41	23.95	24.25	52,904	+0.23(+0.97%)
May 13, 2009	24.41	24.41	24.01	24.02	113,981	-0.79(-3.18%)
May 12, 2009	24.80	24.94	24.52	24.81	440,684	+0.12(+0.50%)
May 11, 2009	24.86	24.88	24.62	24.69	99,950	-0.60(-2.37%)
May 08, 2009	24.94	25.39	24.72	25.28	501,097	+0.80(+3.25%)
May 07, 2009	25.00	25.12	24.31	24.49	342,237	-0.39(-1.56%)
May 06, 2009	24.78	24.94	24.43	24.88	352,975	+0.52(+2.13%)
May 05, 2009	24.38	24.52	24.23	24.36	627,115	-0.18(-0.74%)
May 04, 2009	23.74	24.56	23.74	24.54	249,498	+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.