Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.69	30.23	28.54	29.91	8,750,943	+1.11(+3.87%)
Jul 30, 2009	29.13	29.33	28.71	28.79	7,942,802	+0.32(+1.12%)
Jul 29, 2009	28.82	28.92	28.00	28.48	8,660,077	-0.70(-2.40%)
Jul 28, 2009	29.65	29.69	28.57	29.18	7,920,031	-0.88(-2.94%)
Jul 27, 2009	30.42	30.54	29.93	30.06	4,903,532	-0.14(-0.48%)
Jul 24, 2009	30.15	30.52	29.92	30.20	4,557,937	+0.00(+0.00%)
Jul 23, 2009	29.86	30.78	29.77	30.20	8,834,260	-0.16(-0.52%)
Jul 22, 2009	30.29	30.90	29.90	30.36	8,395,536	-0.20(-0.64%)
Jul 21, 2009	30.67	30.89	29.73	30.56	7,966,679	+0.08(+0.26%)
Jul 20, 2009	30.69	30.82	30.00	30.48	6,399,716	+0.72(+2.43%)
Jul 17, 2009	29.60	29.90	29.31	29.76	6,318,659	+0.20(+0.69%)
Jul 16, 2009	29.05	29.68	28.74	29.55	6,065,917	+0.30(+1.01%)
Jul 15, 2009	28.92	29.42	28.92	29.26	8,626,996	+0.97(+3.43%)
Jul 14, 2009	28.19	28.43	27.85	28.29	6,974,465	+0.48(+1.72%)
Jul 13, 2009	26.78	27.85	26.76	27.81	8,993,395	+0.41(+1.48%)
Jul 10, 2009	27.24	27.67	26.92	27.41	9,333,440	-0.11(-0.39%)
Jul 09, 2009	27.80	28.30	27.45	27.51	9,222,700	+0.07(+0.24%)
Jul 08, 2009	28.33	28.66	27.12	27.45	12,289,430	-1.03(-3.61%)
Jul 07, 2009	28.76	29.14	28.35	28.48	7,383,644	-0.07(-0.23%)
Jul 06, 2009	28.67	28.79	27.99	28.54	9,523,342	-0.58(-1.99%)
Jul 02, 2009	29.78	30.07	29.08	29.12	8,701,475	-1.39(-4.55%)
Jul 01, 2009	30.22	30.91	29.97	30.51	9,603,232	+0.95(+3.21%)
Jun 30, 2009	30.55	30.70	29.40	29.56	9,389,224	-1.06(-3.45%)
Jun 29, 2009	30.77	31.01	30.44	30.62	7,296,591	-0.12(-0.40%)
Jun 26, 2009	31.35	31.36	30.47	30.74	6,769,593	-0.42(-1.35%)
Jun 25, 2009	30.67	31.17	30.56	31.16	7,972,304	+0.77(+2.52%)
Jun 24, 2009	30.38	30.67	29.96	30.39	8,448,596	+0.51(+1.69%)
Jun 23, 2009	28.95	30.02	28.88	29.89	8,705,047	+1.05(+3.64%)
Jun 22, 2009	29.33	29.64	28.79	28.84	9,055,249	-1.45(-4.80%)
Jun 19, 2009	30.28	30.54	29.68	30.29	12,770,320	+0.34(+1.14%)
Jun 18, 2009	30.41	30.96	29.88	29.95	9,206,547	-0.41(-1.36%)
Jun 17, 2009	30.28	30.57	29.70	30.36	7,870,379	+0.07(+0.24%)
Jun 16, 2009	30.45	30.83	29.94	30.29	8,284,369	+0.22(+0.72%)
Jun 15, 2009	30.67	30.69	29.94	30.07	9,067,253	-0.82(-2.65%)
Jun 12, 2009	31.25	31.36	30.49	30.89	8,671,555	-1.01(-3.17%)
Jun 11, 2009	31.79	32.46	31.59	31.90	9,304,361	-0.25(-0.77%)
Jun 10, 2009	32.80	32.99	31.69	32.15	9,394,275	-0.32(-0.98%)
Jun 09, 2009	32.62	32.91	32.01	32.47	7,379,412	+0.17(+0.52%)
Jun 08, 2009	31.71	32.43	31.41	32.30	8,974,603	-0.13(-0.40%)
Jun 05, 2009	33.30	33.50	32.14	32.43	12,764,705	-1.88(-5.48%)
Jun 04, 2009	33.94	34.61	33.70	34.31	8,428,422	+0.74(+2.20%)
Jun 03, 2009	34.67	34.86	33.03	33.58	11,928,833	-1.45(-4.13%)
Jun 02, 2009	34.67	35.23	34.14	35.02	12,688,103	+0.38(+1.10%)
Jun 01, 2009	35.28	35.97	34.49	34.64	13,749,816	-0.64(-1.80%)
May 29, 2009	34.94	35.50	34.62	35.27	11,872,964	+1.10(+3.21%)
May 28, 2009	33.43	34.66	33.43	34.18	9,122,828	+1.07(+3.23%)
May 27, 2009	34.03	34.53	33.07	33.11	10,031,845	-0.95(-2.80%)
May 26, 2009	33.05	34.23	32.69	34.06	10,625,218	+0.11(+0.32%)
May 22, 2009	33.97	34.35	33.65	33.95	9,435,899	+0.30(+0.90%)
May 21, 2009	32.78	33.74	31.91	33.65	13,002,367	+0.77(+2.35%)
May 20, 2009	31.80	33.36	31.80	32.88	10,137,009	+1.43(+4.54%)
May 19, 2009	30.74	31.90	30.42	31.45	7,813,776	+0.85(+2.78%)
May 18, 2009	31.03	31.04	30.03	30.60	8,496,856	-0.18(-0.59%)
May 15, 2009	31.49	31.80	30.43	30.78	9,137,815	-0.74(-2.36%)
May 14, 2009	30.91	31.71	30.26	31.52	8,889,160	+0.51(+1.65%)
May 13, 2009	31.42	32.30	30.77	31.01	9,555,637	-0.98(-3.07%)
May 12, 2009	31.23	32.29	31.10	31.99	9,831,867	+1.16(+3.77%)
May 11, 2009	31.33	31.41	30.14	30.83	7,384,585	-0.77(-2.44%)
May 08, 2009	30.88	31.70	30.52	31.60	8,209,626	+0.89(+2.89%)
May 07, 2009	31.14	31.87	30.53	30.71	9,938,636	-0.09(-0.28%)
May 06, 2009	30.19	30.90	29.94	30.80	8,423,385	+1.10(+3.72%)
May 05, 2009	29.87	30.14	29.31	29.70	7,234,376	+0.63(+2.16%)
May 04, 2009	29.48	29.59	29.07	29.07	8,041,458	+1.11(+3.98%)

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.