Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.23	28.37	27.99	28.19	307,471	+0.15(+0.53%)
Jul 30, 2009	27.93	28.24	27.91	28.04	782,457	+0.55(+1.98%)
Jul 29, 2009	27.55	27.66	27.37	27.49	530,752	-0.21(-0.75%)
Jul 28, 2009	27.73	27.83	27.48	27.70	107,076	-0.16(-0.59%)
Jul 27, 2009	27.78	27.95	27.62	27.87	211,725	+0.07(+0.27%)
Jul 24, 2009	27.58	27.79	27.44	27.79	399,473	+0.12(+0.43%)
Jul 23, 2009	27.16	27.79	27.14	27.67	457,170	+0.66(+2.46%)
Jul 22, 2009	26.84	27.22	26.84	27.01	69,094	-0.10(-0.36%)
Jul 21, 2009	27.19	27.26	26.78	27.11	309,569	+0.12(+0.44%)
Jul 20, 2009	26.83	27.02	26.68	26.99	166,738	+0.52(+1.95%)
Jul 17, 2009	26.42	26.54	26.33	26.47	79,774	+0.00(+0.00%)
Jul 16, 2009	26.22	26.58	26.13	26.47	416,415	+0.22(+0.83%)
Jul 15, 2009	25.87	26.32	25.82	26.25	96,415	+0.90(+3.56%)
Jul 14, 2009	25.34	25.42	25.19	25.35	177,896	+0.20(+0.80%)
Jul 13, 2009	24.83	25.21	24.55	25.15	29,619	+0.42(+1.69%)
Jul 10, 2009	24.57	24.84	24.54	24.73	68,620	-0.21(-0.84%)
Jul 09, 2009	24.96	25.07	24.80	24.94	156,556	+0.22(+0.88%)
Jul 08, 2009	24.74	24.90	24.39	24.72	68,067	-0.07(-0.27%)
Jul 07, 2009	25.27	25.27	24.76	24.79	158,163	-0.51(-2.01%)
Jul 06, 2009	25.19	25.30	25.00	25.30	114,670	-0.02(-0.09%)
Jul 02, 2009	25.72	25.73	25.31	25.32	568,849	-0.79(-3.03%)
Jul 01, 2009	26.07	26.26	26.04	26.11	437,584	+0.35(+1.36%)
Jun 30, 2009	26.10	26.10	25.61	25.76	210,666	-0.21(-0.81%)
Jun 29, 2009	25.90	26.04	25.75	25.97	92,677	+0.19(+0.72%)
Jun 26, 2009	25.83	25.84	25.64	25.78	1,222,681	-0.08(-0.32%)
Jun 25, 2009	25.39	25.87	25.11	25.87	60,849	+0.66(+2.64%)
Jun 24, 2009	25.30	25.57	25.15	25.20	80,592	+0.12(+0.48%)
Jun 23, 2009	25.08	25.16	24.77	25.08	222,669	-0.10(-0.41%)
Jun 22, 2009	25.71	25.75	25.14	25.19	138,154	-0.78(-2.99%)
Jun 19, 2009	26.12	26.16	25.87	25.96	435,771	+0.14(+0.55%)
Jun 18, 2009	25.77	26.01	25.62	25.82	110,993	+0.07(+0.26%)
Jun 17, 2009	25.76	25.95	25.51	25.75	59,884	-0.10(-0.40%)
Jun 16, 2009	26.21	26.31	25.79	25.86	166,413	-0.34(-1.28%)
Jun 15, 2009	26.61	26.61	25.99	26.19	1,122,373	-0.86(-3.17%)
Jun 12, 2009	26.92	27.05	26.74	27.05	195,928	-0.04(-0.14%)
Jun 11, 2009	26.93	27.38	26.90	27.09	3,121,695	+0.34(+1.28%)
Jun 10, 2009	27.05	27.05	26.43	26.75	2,776,997	-0.04(-0.14%)
Jun 09, 2009	26.72	26.81	26.48	26.78	578,390	+0.27(+1.01%)
Jun 08, 2009	26.43	26.66	26.13	26.52	46,199	-0.04(-0.14%)
Jun 05, 2009	26.86	26.90	26.46	26.55	138,705	-0.15(-0.56%)
Jun 04, 2009	26.54	26.74	26.40	26.70	165,504	+0.23(+0.87%)
Jun 03, 2009	26.81	26.81	26.21	26.47	177,950	-0.52(-1.94%)
Jun 02, 2009	27.03	27.16	26.85	26.99	206,864	+0.02(+0.08%)
Jun 01, 2009	26.94	27.14	26.81	26.97	282,592	+0.61(+2.29%)
May 29, 2009	26.21	26.37	25.98	26.37	120,270	+0.51(+1.96%)
May 28, 2009	25.69	25.95	25.45	25.86	237,395	+0.34(+1.32%)
May 27, 2009	25.95	26.10	25.52	25.52	753,454	-0.43(-1.67%)
May 26, 2009	25.17	26.07	25.13	25.95	747,525	+0.55(+2.18%)
May 22, 2009	25.51	25.57	25.29	25.40	97,648	+0.07(+0.29%)
May 21, 2009	25.35	25.41	25.11	25.33	208,079	-0.34(-1.31%)
May 20, 2009	25.85	26.16	25.63	25.66	267,865	+0.07(+0.29%)
May 19, 2009	25.51	25.81	25.42	25.59	147,813	+0.10(+0.41%)
May 18, 2009	24.89	25.48	24.55	25.48	484,378	+0.85(+3.46%)
May 15, 2009	24.93	25.01	24.54	24.63	359,629	-0.18(-0.72%)
May 14, 2009	24.53	24.97	24.50	24.81	51,716	+0.24(+0.97%)
May 13, 2009	24.97	24.97	24.56	24.57	111,419	-0.81(-3.18%)
May 12, 2009	25.37	25.51	25.09	25.38	430,781	+0.13(+0.50%)
May 11, 2009	25.43	25.45	25.19	25.25	97,704	-0.61(-2.37%)
May 08, 2009	25.51	25.97	25.29	25.87	489,837	+0.81(+3.25%)
May 07, 2009	25.57	25.69	24.87	25.05	334,547	-0.40(-1.56%)
May 06, 2009	25.35	25.51	24.99	25.45	345,043	+0.53(+2.13%)
May 05, 2009	24.94	25.09	24.78	24.92	613,022	-0.19(-0.74%)
May 04, 2009	24.28	25.13	24.28	25.10	243,891	+1.11(+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.