Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.58	26.80	26.26	26.32	1,469,027	-0.26(-0.98%)
Jul 30, 2009	26.57	26.84	26.39	26.58	1,394,050	+0.23(+0.87%)
Jul 29, 2009	26.25	26.52	26.03	26.35	1,341,372	-0.05(-0.19%)
Jul 28, 2009	26.38	26.54	26.19	26.40	1,474,204	-0.05(-0.19%)
Jul 27, 2009	26.47	26.56	26.01	26.45	1,637,836	+0.06(+0.23%)
Jul 24, 2009	25.94	26.39	25.77	26.39	2,150,435	+0.39(+1.50%)
Jul 23, 2009	26.70	27.00	25.93	26.00	9,446,161	-1.10(-4.06%)
Jul 22, 2009	27.05	27.62	26.92	27.10	1,487,638	-0.03(-0.11%)
Jul 21, 2009	26.80	27.56	26.66	27.13	2,106,352	+0.04(+0.15%)
Jul 20, 2009	26.92	27.19	26.53	27.09	1,413,394	+0.33(+1.23%)
Jul 17, 2009	26.96	27.11	26.38	26.76	1,333,955	-0.21(-0.78%)
Jul 16, 2009	26.56	27.13	26.44	26.97	1,530,897	+0.39(+1.47%)
Jul 15, 2009	26.90	27.65	26.23	26.58	2,646,022	+1.45(+5.77%)
Jul 14, 2009	25.10	25.25	24.70	25.13	673,340	-0.01(-0.04%)
Jul 13, 2009	24.71	25.25	24.70	25.14	949,296	+0.48(+1.95%)
Jul 10, 2009	24.35	24.94	24.33	24.66	1,001,666	+0.12(+0.49%)
Jul 09, 2009	24.69	24.81	24.14	24.54	1,200,976	-0.05(-0.20%)
Jul 08, 2009	24.69	24.82	24.26	24.59	932,269	-0.04(-0.16%)
Jul 07, 2009	25.40	25.53	24.59	24.63	1,273,234	-0.87(-3.41%)
Jul 06, 2009	24.11	25.71	23.88	25.50	2,233,838	+1.22(+5.02%)
Jul 02, 2009	24.91	25.10	24.28	24.28	585,879	-0.87(-3.46%)
Jul 01, 2009	25.35	25.44	25.04	25.15	906,076	-0.05(-0.20%)
Jun 30, 2009	25.22	25.53	24.98	25.20	710,019	-0.17(-0.67%)
Jun 29, 2009	24.81	25.45	24.68	25.37	732,987	+0.64(+2.59%)
Jun 26, 2009	24.66	24.87	24.55	24.73	454,929	-0.07(-0.28%)
Jun 25, 2009	24.60	24.95	24.58	24.80	706,436	+0.59(+2.44%)
Jun 24, 2009	23.83	24.55	23.83	24.21	796,467	+0.47(+1.98%)
Jun 23, 2009	23.56	23.95	23.50	23.74	834,465	+0.21(+0.89%)
Jun 22, 2009	23.79	23.91	23.41	23.53	689,587	-0.59(-2.45%)
Jun 19, 2009	24.52	24.52	23.98	24.12	823,087	-0.09(-0.37%)
Jun 18, 2009	23.90	24.35	23.80	24.21	555,256	+0.31(+1.30%)
Jun 17, 2009	24.16	24.40	23.64	23.90	735,776	-0.33(-1.36%)
Jun 16, 2009	25.01	25.01	24.19	24.23	696,192	-0.68(-2.73%)
Jun 15, 2009	24.82	24.91	24.31	24.91	1,057,779	-0.09(-0.36%)
Jun 12, 2009	25.30	25.39	24.82	25.00	590,137	-0.44(-1.73%)
Jun 11, 2009	25.20	25.64	25.07	25.44	1,117,129	+0.20(+0.79%)
Jun 10, 2009	25.46	25.72	24.87	25.24	677,058	-0.07(-0.28%)
Jun 09, 2009	25.59	25.67	24.93	25.31	725,670	-0.16(-0.63%)
Jun 08, 2009	25.32	25.66	25.01	25.47	597,999	-0.12(-0.47%)
Jun 05, 2009	25.81	25.86	25.12	25.59	1,187,558	+0.11(+0.43%)
Jun 04, 2009	25.28	25.56	24.94	25.48	680,784	+0.32(+1.27%)
Jun 03, 2009	25.64	25.64	25.07	25.16	1,113,904	-0.68(-2.63%)
Jun 02, 2009	26.00	26.32	25.72	25.84	1,045,419	-0.12(-0.46%)
Jun 01, 2009	25.36	26.02	25.28	25.96	817,053	+0.87(+3.47%)
May 29, 2009	24.71	25.09	24.49	25.09	712,872	+0.39(+1.58%)
May 28, 2009	24.27	24.80	24.08	24.70	1,103,856	+0.73(+3.05%)
May 27, 2009	24.75	24.89	23.95	23.97	932,230	-0.84(-3.39%)
May 26, 2009	23.54	24.83	23.51	24.81	840,662	+0.99(+4.16%)
May 22, 2009	23.89	24.20	23.72	23.82	469,486	+0.00(+0.00%)
May 21, 2009	23.77	23.92	23.43	23.82	788,995	-0.29(-1.20%)
May 20, 2009	24.79	25.11	24.05	24.11	743,781	-0.60(-2.43%)
May 19, 2009	24.59	24.95	24.41	24.71	817,954	-0.04(-0.16%)
May 18, 2009	24.24	24.80	24.24	24.75	844,000	+0.79(+3.30%)
May 15, 2009	23.68	24.38	23.54	23.96	1,061,746	+0.37(+1.57%)
May 14, 2009	23.12	23.88	23.12	23.59	947,738	+0.39(+1.68%)
May 13, 2009	23.40	23.55	23.03	23.20	1,536,224	-0.62(-2.60%)
May 12, 2009	24.20	24.20	23.19	23.82	1,809,979	-0.13(-0.54%)
May 11, 2009	24.78	24.80	23.70	23.95	1,442,864	-1.84(-7.13%)
May 08, 2009	25.13	25.79	25.10	25.79	787,334	+0.88(+3.53%)
May 07, 2009	25.65	25.68	24.69	24.91	1,034,994	-0.42(-1.66%)
May 06, 2009	25.20	25.43	24.94	25.33	1,064,985	+0.36(+1.44%)
May 05, 2009	24.90	25.05	24.77	24.97	807,067	-0.06(-0.24%)
May 04, 2009	24.53	25.03	24.15	25.03	587,248	+0.77(+3.17%)

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.