Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.99	27.92	26.77	27.57	6,727,182	+0.42(+1.55%)
Jul 30, 2009	26.99	27.44	26.41	27.15	8,170,692	+0.75(+2.82%)
Jul 29, 2009	26.93	26.93	26.11	26.41	5,942,075	-0.95(-3.46%)
Jul 28, 2009	27.31	27.62	26.64	27.36	5,931,435	-0.30(-1.08%)
Jul 27, 2009	27.62	27.92	27.56	27.65	6,804,669	-0.17(-0.60%)
Jul 24, 2009	27.38	27.85	27.31	27.82	1,481	+0.33(+1.19%)
Jul 23, 2009	26.60	27.56	26.52	27.49	7,697,394	+0.90(+3.38%)
Jul 22, 2009	26.90	27.01	26.46	26.60	6,750,372	-0.44(-1.64%)
Jul 21, 2009	27.24	27.33	26.48	27.04	5,879,318	+0.11(+0.40%)
Jul 20, 2009	26.25	26.99	26.25	26.93	8,527,582	+1.01(+3.89%)
Jul 17, 2009	25.57	26.23	25.46	25.92	7,783,159	+0.13(+0.49%)
Jul 16, 2009	24.54	25.97	24.51	25.79	9,709,471	+1.03(+4.17%)
Jul 15, 2009	24.35	24.88	24.23	24.76	10,632,484	+0.67(+2.80%)
Jul 14, 2009	24.04	24.24	23.70	24.09	7,688,951	+0.31(+1.32%)
Jul 13, 2009	23.16	23.78	23.11	23.78	8,079,542	+0.50(+2.13%)
Jul 10, 2009	22.92	23.45	22.71	23.28	8,558,027	-0.04(-0.19%)
Jul 09, 2009	23.20	23.47	22.87	23.32	11,011,649	+0.32(+1.38%)
Jul 08, 2009	22.59	23.21	22.46	23.01	13,997,533	+0.44(+1.96%)
Jul 07, 2009	23.39	23.39	22.52	22.57	12,352,607	-0.76(-3.27%)
Jul 06, 2009	23.13	23.43	22.90	23.33	11,705,340	-0.60(-2.49%)
Jul 02, 2009	24.45	24.50	23.78	23.92	9,520,752	-1.05(-4.19%)
Jul 01, 2009	25.60	25.98	24.94	24.97	9,761,006	-0.33(-1.30%)
Jun 30, 2009	24.87	25.52	24.76	25.30	12,244,807	+0.36(+1.43%)
Jun 29, 2009	25.30	25.62	24.86	24.94	11,379,627	-0.22(-0.89%)
Jun 26, 2009	25.44	25.77	25.14	25.16	15,483,652	-0.40(-1.56%)
Jun 25, 2009	25.34	25.70	25.34	25.56	9,842,948	+0.49(+1.95%)
Jun 24, 2009	25.15	25.43	24.84	25.08	11,576,478	+0.01(+0.04%)
Jun 23, 2009	25.24	25.24	24.47	25.06	12,644,034	-0.07(-0.28%)
Jun 22, 2009	25.65	25.65	24.78	25.14	14,282,552	-0.91(-3.49%)
Jun 19, 2009	27.15	27.15	25.78	26.04	17,906,698	-0.81(-3.02%)
Jun 18, 2009	27.27	27.60	26.68	26.86	7,049,633	-0.43(-1.57%)
Jun 17, 2009	27.59	27.77	26.71	27.28	7,569,786	-0.23(-0.83%)
Jun 16, 2009	28.61	28.68	27.28	27.51	9,286,210	-0.40(-1.44%)
Jun 15, 2009	28.39	28.84	27.74	27.91	11,543,049	-1.00(-3.46%)
Jun 12, 2009	28.51	28.96	28.16	28.91	7,955,711	+0.20(+0.69%)
Jun 11, 2009	28.12	29.24	27.99	28.71	11,018,167	+0.69(+2.45%)
Jun 10, 2009	28.14	28.20	27.40	28.03	9,799,064	+0.22(+0.80%)
Jun 09, 2009	27.61	28.14	27.37	27.81	8,840,567	+0.35(+1.29%)
Jun 08, 2009	27.14	27.60	26.86	27.45	9,052,579	+0.07(+0.26%)
Jun 05, 2009	27.75	27.88	26.92	27.38	11,113,734	+0.11(+0.41%)
Jun 04, 2009	27.38	27.65	26.72	27.27	9,470,696	+0.24(+0.88%)
Jun 03, 2009	27.87	27.87	26.55	27.03	10,122,524	-1.36(-4.78%)
Jun 02, 2009	28.31	28.51	27.59	28.39	11,316,924	-0.19(-0.66%)
Jun 01, 2009	27.84	28.85	27.84	28.58	8,787,153	+1.31(+4.82%)
May 29, 2009	27.37	27.52	26.87	27.26	7,993,052	+0.22(+0.80%)
May 28, 2009	25.75	27.40	25.62	27.05	12,165,877	+1.62(+6.36%)
May 27, 2009	25.88	26.20	25.29	25.43	11,323,434	-0.37(-1.44%)
May 26, 2009	24.67	25.88	24.39	25.80	9,807,096	+0.03(+0.12%)
May 22, 2009	26.18	26.35	25.69	25.77	4,828,517	-0.21(-0.80%)
May 21, 2009	26.55	26.55	25.64	25.98	8,918,753	-1.00(-3.71%)
May 20, 2009	27.10	27.87	26.89	26.98	7,306,793	+0.16(+0.58%)
May 19, 2009	26.52	27.23	26.35	26.83	7,276,329	+0.36(+1.37%)
May 18, 2009	25.76	26.81	25.76	26.46	9,081,479	+1.04(+4.10%)
May 15, 2009	26.42	26.75	25.14	25.42	9,764,338	-1.16(-4.36%)
May 14, 2009	26.19	26.79	25.77	26.58	6,575,688	+0.39(+1.48%)
May 13, 2009	26.56	27.03	25.77	26.19	9,146,626	-1.09(-4.00%)
May 12, 2009	27.92	27.93	26.43	27.28	11,672,557	-0.18(-0.65%)
May 11, 2009	28.06	28.12	27.14	27.46	9,898,644	-1.17(-4.08%)
May 08, 2009	27.90	28.89	27.69	28.63	11,676,504	+1.36(+5.00%)
May 07, 2009	28.99	29.47	26.99	27.27	18,472,902	-1.61(-5.57%)
May 06, 2009	27.14	28.92	26.92	28.88	18,594,964	+2.43(+9.18%)
May 05, 2009	26.71	26.90	25.71	26.45	10,260,286	-0.38(-1.43%)
May 04, 2009	26.41	26.88	26.39	26.83	12,580,448	+2.22(+9.02%)

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.