Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.48	26.82	26.33	26.69	1,101,660	+0.34(+1.27%)
Jul 30, 2009	26.26	26.56	26.21	26.35	943,374	+0.54(+2.08%)
Jul 29, 2009	25.93	25.97	25.62	25.81	645,643	-0.31(-1.18%)
Jul 28, 2009	26.02	26.15	25.74	26.12	1,047,457	-0.01(-0.03%)
Jul 27, 2009	26.05	26.26	25.90	26.13	734,689	+0.03(+0.13%)
Jul 24, 2009	25.93	26.11	25.78	26.09	1,130,165	+0.04(+0.16%)
Jul 23, 2009	25.47	26.13	25.43	26.05	1,106,161	+0.54(+2.11%)
Jul 22, 2009	25.28	25.63	25.21	25.52	834,967	+0.09(+0.37%)
Jul 21, 2009	25.67	25.68	25.16	25.42	1,241,280	+0.01(+0.05%)
Jul 20, 2009	25.26	25.41	25.10	25.41	1,008,502	+0.58(+2.35%)
Jul 17, 2009	24.72	24.86	24.60	24.82	3,507,161	+0.01(+0.05%)
Jul 16, 2009	24.58	24.89	24.48	24.81	697,704	+0.22(+0.90%)
Jul 15, 2009	24.22	24.65	24.21	24.59	885,403	+0.87(+3.65%)
Jul 14, 2009	23.68	23.76	23.49	23.72	518,138	+0.17(+0.74%)
Jul 13, 2009	23.16	23.58	23.14	23.55	735,815	+0.32(+1.39%)
Jul 10, 2009	23.12	23.27	22.96	23.23	615,836	-0.19(-0.80%)
Jul 09, 2009	23.45	23.56	23.28	23.41	977,806	+0.28(+1.22%)
Jul 08, 2009	23.26	23.38	22.80	23.13	1,280,623	-0.11(-0.46%)
Jul 07, 2009	23.74	23.74	23.18	23.24	834,576	-0.59(-2.48%)
Jul 06, 2009	23.62	23.83	23.43	23.83	734,072	+0.01(+0.06%)
Jul 02, 2009	24.07	24.18	23.76	23.82	847,862	-0.74(-3.01%)
Jul 01, 2009	24.44	24.72	24.44	24.56	2,092,320	+0.43(+1.78%)
Jun 30, 2009	24.45	24.47	23.98	24.13	928,424	-0.25(-1.02%)
Jun 29, 2009	24.36	24.50	24.24	24.37	1,833,987	+0.13(+0.53%)
Jun 26, 2009	24.23	24.34	24.07	24.25	697,131	+0.03(+0.14%)
Jun 25, 2009	24.05	24.22	24.04	24.21	772,725	+0.43(+1.81%)
Jun 24, 2009	23.91	24.12	23.61	23.78	1,250,952	+0.25(+1.06%)
Jun 23, 2009	23.02	23.62	23.02	23.53	788,187	+0.26(+1.13%)
Jun 22, 2009	23.72	23.86	23.17	23.27	1,049,870	-0.99(-4.10%)
Jun 19, 2009	24.16	24.27	24.00	24.27	576,136	+0.42(+1.77%)
Jun 18, 2009	23.84	24.00	23.60	23.84	946,482	+0.05(+0.20%)
Jun 17, 2009	23.86	23.98	23.45	23.80	910,758	-0.11(-0.45%)
Jun 16, 2009	24.33	24.41	23.85	23.90	669,041	-0.26(-1.06%)
Jun 15, 2009	24.52	24.58	23.98	24.16	907,513	-0.83(-3.31%)
Jun 12, 2009	25.01	25.04	24.80	24.99	837,722	-0.26(-1.01%)
Jun 11, 2009	25.01	25.51	24.93	25.24	831,069	+0.42(+1.71%)
Jun 10, 2009	25.07	25.09	24.49	24.82	997,425	+0.17(+0.68%)
Jun 09, 2009	24.62	24.80	24.46	24.65	769,884	+0.17(+0.71%)
Jun 08, 2009	24.22	24.60	24.12	24.48	1,069,433	-0.13(-0.52%)
Jun 05, 2009	24.85	24.98	24.46	24.60	983,174	-0.21(-0.87%)
Jun 04, 2009	24.55	24.91	24.55	24.82	3,012,716	+0.30(+1.23%)
Jun 03, 2009	24.94	24.96	24.30	24.52	899,424	-0.89(-3.49%)
Jun 02, 2009	25.29	25.40	25.07	25.40	2,509,492	+0.20(+0.80%)
Jun 01, 2009	25.26	25.43	25.09	25.20	2,239,337	+0.56(+2.29%)
May 29, 2009	24.52	24.64	24.30	24.64	1,402,209	+0.52(+2.14%)
May 28, 2009	24.05	24.25	23.72	24.12	986,066	+0.31(+1.30%)
May 27, 2009	24.25	24.31	23.75	23.81	927,158	-0.36(-1.47%)
May 26, 2009	23.37	24.25	23.35	24.17	971,666	+0.41(+1.73%)
May 22, 2009	23.83	23.88	23.62	23.76	904,392	+0.17(+0.74%)
May 21, 2009	23.51	23.63	23.32	23.58	1,100,525	-0.17(-0.74%)
May 20, 2009	23.93	24.23	23.76	23.76	806,818	+0.09(+0.37%)
May 19, 2009	23.56	23.84	23.47	23.67	1,032,863	+0.22(+0.95%)
May 18, 2009	22.90	23.47	22.88	23.45	584,471	+1.02(+4.55%)
May 15, 2009	22.66	22.83	22.31	22.43	755,428	-0.23(-1.01%)
May 14, 2009	22.27	22.79	22.27	22.65	806,748	+0.30(+1.32%)
May 13, 2009	22.68	22.68	22.28	22.36	709,010	-0.83(-3.59%)
May 12, 2009	23.29	23.33	22.89	23.19	778,009	+0.19(+0.82%)
May 11, 2009	23.13	23.15	22.83	23.00	778,608	-0.64(-2.70%)
May 08, 2009	22.97	23.64	22.97	23.64	720,976	+1.03(+4.55%)
May 07, 2009	23.82	23.82	22.43	22.61	932,411	-0.50(-2.15%)
May 06, 2009	22.94	23.11	22.65	23.11	1,033,576	+0.60(+2.69%)
May 05, 2009	22.67	22.67	22.37	22.51	645,625	-0.25(-1.12%)
May 04, 2009	22.61	22.76	22.59	22.76	1,036,328	+0.99(+4.56%)

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.