Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	34.11	34.70	33.89	34.13	1,947,677	+0.11(+0.31%)
Jul 30, 2009	34.46	34.81	33.92	34.02	2,691,804	-0.06(-0.17%)
Jul 29, 2009	34.21	34.42	34.00	34.08	2,420,529	-0.31(-0.89%)
Jul 28, 2009	33.34	34.47	33.34	34.39	3,034,303	+0.74(+2.19%)
Jul 27, 2009	33.77	33.89	33.41	33.65	3,553,889	-0.41(-1.21%)
Jul 24, 2009	34.52	34.52	33.59	34.06	3,939,200	-1.03(-2.92%)
Jul 23, 2009	31.91	35.54	31.75	35.09	9,380,149	+1.82(+5.48%)
Jul 22, 2009	33.30	33.55	32.70	33.27	4,878,626	-0.16(-0.49%)
Jul 21, 2009	33.21	33.75	32.81	33.43	6,193,980	-0.65(-1.91%)
Jul 20, 2009	33.44	34.17	33.19	34.08	4,014,581	+0.54(+1.60%)
Jul 17, 2009	33.19	33.67	33.08	33.54	3,696,932	+0.33(+0.98%)
Jul 16, 2009	32.33	33.31	32.20	33.22	3,330,990	+0.82(+2.55%)
Jul 15, 2009	31.14	32.45	31.05	32.39	4,216,766	+1.40(+4.52%)
Jul 14, 2009	30.86	31.24	30.59	30.99	1,794,521	+0.03(+0.09%)
Jul 13, 2009	30.70	31.02	30.20	30.97	2,857,809	+0.10(+0.31%)
Jul 10, 2009	30.04	30.97	30.03	30.87	4,229,267	+0.75(+2.48%)
Jul 09, 2009	29.72	30.27	29.51	30.12	5,121,323	+0.62(+2.11%)
Jul 08, 2009	29.13	29.64	28.95	29.50	5,546,815	+0.49(+1.69%)
Jul 07, 2009	29.24	29.45	28.59	29.01	4,662,051	-0.20(-0.69%)
Jul 06, 2009	29.14	29.55	28.86	29.21	4,545,858	-0.66(-2.21%)
Jul 02, 2009	30.42	30.93	29.86	29.87	2,483,333	-1.05(-3.41%)
Jul 01, 2009	30.78	31.16	30.58	30.93	3,290,978	+0.35(+1.16%)
Jun 30, 2009	30.47	30.85	30.30	30.57	2,470,668	-0.14(-0.47%)
Jun 29, 2009	30.62	31.02	30.38	30.72	2,510,829	+0.10(+0.31%)
Jun 26, 2009	30.50	31.24	30.48	30.62	3,169,231	-0.09(-0.28%)
Jun 25, 2009	30.36	30.76	29.62	30.71	2,582,495	+0.62(+2.07%)
Jun 24, 2009	29.85	30.46	29.64	30.08	2,928,211	+0.35(+1.16%)
Jun 23, 2009	30.19	30.19	29.39	29.74	3,346,710	+0.12(+0.39%)
Jun 22, 2009	30.49	30.58	29.60	29.62	4,496,974	-1.47(-4.72%)
Jun 19, 2009	31.44	31.91	31.06	31.09	4,302,937	-0.33(-1.04%)
Jun 18, 2009	32.33	32.39	31.29	31.42	6,146,346	-0.91(-2.82%)
Jun 17, 2009	31.62	32.87	31.62	32.33	4,354,915	+0.60(+1.90%)
Jun 16, 2009	32.33	32.60	31.65	31.72	3,703,226	-0.41(-1.28%)
Jun 15, 2009	32.55	32.55	31.63	32.14	3,870,602	-0.56(-1.70%)
Jun 12, 2009	31.87	32.78	31.45	32.69	4,350,000	+0.68(+2.13%)
Jun 11, 2009	31.35	32.99	31.22	32.01	4,031,701	+0.13(+0.42%)
Jun 10, 2009	31.43	31.92	31.02	31.88	4,191,194	+0.51(+1.62%)
Jun 09, 2009	30.61	31.57	30.49	31.37	3,437,757	+1.04(+3.41%)
Jun 08, 2009	30.30	30.65	29.82	30.33	2,865,783	-0.32(-1.03%)
Jun 05, 2009	30.70	31.25	30.36	30.65	3,272,971	-0.12(-0.40%)
Jun 04, 2009	31.00	31.16	30.41	30.77	3,291,481	-0.14(-0.47%)
Jun 03, 2009	30.39	30.98	30.29	30.92	4,797,827	+0.36(+1.19%)
Jun 02, 2009	30.26	30.94	30.09	30.55	2,644,995	+0.29(+0.95%)
Jun 01, 2009	30.33	30.68	30.13	30.27	4,149,739	+0.15(+0.51%)
May 29, 2009	29.46	30.15	28.95	30.11	4,150,881	+1.00(+3.42%)
May 28, 2009	29.66	29.72	28.75	29.12	4,011,734	+0.13(+0.46%)
May 27, 2009	29.85	29.92	28.82	28.98	6,894,470	-1.64(-5.35%)
May 26, 2009	28.08	30.68	28.01	30.62	6,696,691	+2.12(+7.43%)
May 22, 2009	28.70	29.00	27.99	28.50	4,531,663	-0.25(-0.87%)
May 21, 2009	26.88	29.04	26.78	28.75	9,384,591	+1.66(+6.12%)
May 20, 2009	27.12	27.67	26.88	27.09	1,909,146	-0.05(-0.18%)
May 19, 2009	26.94	27.37	26.55	27.14	2,003,974	+0.15(+0.57%)
May 18, 2009	26.76	26.99	26.46	26.99	1,774,251	+0.51(+1.92%)
May 15, 2009	26.18	26.82	25.71	26.48	2,796,172	+0.31(+1.17%)
May 14, 2009	25.86	26.27	25.69	26.17	2,698,139	+0.43(+1.68%)
May 13, 2009	26.27	26.50	25.54	25.74	2,800,479	-0.86(-3.24%)
May 12, 2009	26.58	26.84	26.17	26.60	2,467,175	-0.08(-0.29%)
May 11, 2009	25.89	26.79	25.86	26.68	2,504,500	+0.36(+1.38%)
May 08, 2009	26.68	26.99	25.94	26.32	2,283,883	+0.09(+0.33%)
May 07, 2009	26.52	26.94	25.95	26.23	3,349,908	-0.42(-1.58%)
May 06, 2009	26.23	27.04	26.23	26.65	3,046,706	-0.29(-1.07%)
May 05, 2009	26.76	26.97	26.42	26.94	2,742,831	-0.25(-0.92%)
May 04, 2009	27.11	27.28	26.12	27.19	3,308,922	+0.81(+3.09%)

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.