Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.83	26.11	25.67	25.99	278,541	+0.33(+1.29%)
Jul 30, 2009	25.62	25.88	25.51	25.66	201,762	+0.52(+2.07%)
Jul 29, 2009	25.27	25.32	25.00	25.14	230,997	-0.15(-0.58%)
Jul 28, 2009	25.11	25.35	24.98	25.29	271,249	-0.17(-0.66%)
Jul 27, 2009	25.31	25.46	25.14	25.46	172,873	+0.11(+0.42%)
Jul 24, 2009	25.22	25.37	25.02	25.35	842	+0.16(+0.64%)
Jul 23, 2009	24.63	25.31	24.63	25.19	326,828	+0.52(+2.11%)
Jul 22, 2009	24.43	24.81	24.43	24.67	168,801	+0.04(+0.18%)
Jul 21, 2009	24.59	24.86	24.41	24.62	227,812	+0.06(+0.23%)
Jul 20, 2009	24.47	24.59	24.33	24.57	248,079	+0.51(+2.12%)
Jul 17, 2009	24.04	24.11	23.92	24.06	138,168	-0.10(-0.42%)
Jul 16, 2009	23.97	24.24	23.85	24.16	327,725	+0.26(+1.08%)
Jul 15, 2009	23.61	23.95	23.55	23.90	251,512	+0.82(+3.54%)
Jul 14, 2009	23.10	23.14	22.84	23.08	110,375	+0.21(+0.93%)
Jul 13, 2009	22.58	22.95	22.58	22.87	341,555	+0.38(+1.69%)
Jul 10, 2009	22.45	22.59	22.27	22.49	173,170	-0.20(-0.86%)
Jul 09, 2009	22.77	22.81	22.54	22.68	204,644	+0.25(+1.12%)
Jul 08, 2009	22.64	22.68	22.21	22.43	167,683	-0.16(-0.72%)
Jul 07, 2009	23.09	23.09	22.54	22.59	227,169	-0.59(-2.54%)
Jul 06, 2009	22.90	23.19	22.81	23.18	593,839	-0.02(-0.10%)
Jul 02, 2009	23.50	23.50	23.11	23.20	140,062	-0.73(-3.07%)
Jul 01, 2009	23.84	24.12	23.84	23.94	190,767	+0.32(+1.35%)
Jun 30, 2009	23.88	23.88	23.37	23.62	222,679	-0.18(-0.75%)
Jun 29, 2009	23.74	23.89	23.61	23.80	926,144	+0.22(+0.95%)
Jun 26, 2009	23.60	23.65	23.43	23.57	310,345	-0.04(-0.17%)
Jun 25, 2009	23.47	23.61	23.47	23.61	158,406	+0.46(+1.98%)
Jun 24, 2009	23.41	23.64	23.05	23.15	1,546,435	+0.11(+0.46%)
Jun 23, 2009	22.91	23.16	22.81	23.05	472,262	+0.18(+0.80%)
Jun 22, 2009	23.29	23.29	22.79	22.86	435,647	-0.79(-3.34%)
Jun 19, 2009	23.72	23.76	23.52	23.65	250,325	+0.40(+1.72%)
Jun 18, 2009	23.27	23.53	23.12	23.25	345,269	-0.01(-0.02%)
Jun 17, 2009	23.31	23.43	22.95	23.26	825,380	-0.01(-0.02%)
Jun 16, 2009	23.72	23.76	23.26	23.26	425,023	-0.34(-1.44%)
Jun 15, 2009	24.11	24.11	23.43	23.60	437,180	-0.87(-3.54%)
Jun 12, 2009	24.42	24.55	24.24	24.47	233,619	-0.17(-0.69%)
Jun 11, 2009	24.41	24.83	24.37	24.64	322,108	+0.51(+2.11%)
Jun 10, 2009	24.63	24.63	23.84	24.13	575,055	+0.04(+0.16%)
Jun 09, 2009	24.07	24.23	23.86	24.09	338,994	+0.23(+0.97%)
Jun 08, 2009	23.64	24.00	23.53	23.86	417,881	+0.03(+0.11%)
Jun 05, 2009	24.43	24.43	23.78	23.83	490,453	-0.45(-1.85%)
Jun 04, 2009	24.39	24.39	23.99	24.28	472,698	+0.25(+1.03%)
Jun 03, 2009	24.37	24.73	23.82	24.04	607,725	-0.82(-3.29%)
Jun 02, 2009	24.64	24.92	24.56	24.85	818,466	+0.18(+0.74%)
Jun 01, 2009	24.45	24.85	24.45	24.67	829,054	+0.72(+3.02%)
May 29, 2009	23.86	23.96	23.67	23.95	629,810	+0.45(+1.94%)
May 28, 2009	23.47	23.63	23.12	23.49	258,074	+0.17(+0.73%)
May 27, 2009	23.76	23.76	23.26	23.32	224,877	-0.33(-1.41%)
May 26, 2009	22.95	23.76	22.91	23.66	303,211	+0.41(+1.77%)
May 22, 2009	23.36	23.43	23.16	23.25	190,946	+0.19(+0.81%)
May 21, 2009	23.03	23.15	22.85	23.06	284,161	-0.25(-1.06%)
May 20, 2009	23.37	23.66	23.25	23.31	262,693	+0.14(+0.62%)
May 19, 2009	23.04	23.31	22.92	23.16	273,393	+0.25(+1.10%)
May 18, 2009	22.46	22.93	22.44	22.91	198,655	+0.93(+4.21%)
May 15, 2009	22.24	22.38	21.86	21.99	192,349	-0.17(-0.77%)
May 14, 2009	21.92	22.33	21.88	22.16	346,173	+0.23(+1.05%)
May 13, 2009	22.22	22.27	21.87	21.93	334,856	-0.97(-4.24%)
May 12, 2009	22.90	23.04	22.61	22.90	249,277	+0.18(+0.80%)
May 11, 2009	22.79	22.92	22.68	22.72	314,787	-0.71(-3.04%)
May 08, 2009	22.85	23.46	22.81	23.43	267,786	+1.07(+4.78%)
May 07, 2009	23.08	23.08	22.22	22.36	213,764	-0.45(-1.99%)
May 06, 2009	22.70	22.86	22.39	22.81	337,377	+0.61(+2.74%)
May 05, 2009	22.37	22.43	22.10	22.21	367,033	-0.16(-0.73%)
May 04, 2009	21.76	22.38	21.65	22.37	362,524	+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.