Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.15	32.93	32.00	32.23	1,297,514	-0.02(-0.06%)
Jul 30, 2009	31.94	33.00	31.87	32.25	1,784,476	+0.46(+1.45%)
Jul 29, 2009	32.69	32.69	31.55	31.79	2,233,325	-0.74(-2.27%)
Jul 28, 2009	32.65	33.05	32.37	32.53	1,445,895	-0.20(-0.61%)
Jul 27, 2009	33.47	33.65	32.70	32.73	1,598,978	-0.74(-2.21%)
Jul 24, 2009	32.70	33.87	32.27	33.47	3,111,078	+0.70(+2.14%)
Jul 23, 2009	33.84	34.20	32.69	32.77	5,246,839	+1.52(+4.86%)
Jul 22, 2009	30.59	32.00	30.59	31.25	4,009,361	+0.28(+0.90%)
Jul 21, 2009	30.80	31.09	30.35	30.97	1,562,313	-0.13(-0.42%)
Jul 20, 2009	31.01	32.35	30.53	31.10	2,973,561	+0.29(+0.94%)
Jul 17, 2009	30.02	30.81	29.88	30.81	1,768,069	+0.83(+2.77%)
Jul 16, 2009	29.35	30.19	29.31	29.98	1,710,315	+0.68(+2.32%)
Jul 15, 2009	29.25	29.48	29.08	29.30	1,624,838	+0.70(+2.45%)
Jul 14, 2009	28.70	29.09	28.33	28.60	1,557,240	+0.34(+1.20%)
Jul 13, 2009	28.36	28.66	28.04	28.26	2,207,528	+1.37(+5.09%)
Jul 10, 2009	26.50	27.24	26.50	26.89	810,315	-0.08(-0.30%)
Jul 09, 2009	26.59	27.10	26.19	26.97	1,355,282	+0.85(+3.25%)
Jul 08, 2009	26.90	26.90	25.75	26.12	2,670,886	-0.64(-2.39%)
Jul 07, 2009	27.74	28.20	26.55	26.76	2,007,037	-1.31(-4.67%)
Jul 06, 2009	28.20	28.21	27.31	28.07	1,577,056	-0.17(-0.60%)
Jul 02, 2009	28.20	28.50	27.78	28.24	1,297,909	-0.52(-1.81%)
Jul 01, 2009	27.53	29.50	27.35	28.76	3,618,798	+1.49(+5.46%)
Jun 30, 2009	28.29	28.49	27.25	27.27	1,482,528	-0.95(-3.37%)
Jun 29, 2009	28.08	29.05	27.77	28.22	1,164,375	+0.27(+0.97%)
Jun 26, 2009	27.69	28.15	27.50	27.95	1,684,910	-0.01(-0.04%)
Jun 25, 2009	27.59	28.07	27.44	27.96	1,960,103	-0.22(-0.78%)
Jun 24, 2009	27.61	29.06	27.42	28.18	1,860,680	+0.93(+3.41%)
Jun 23, 2009	27.62	27.89	26.12	27.25	2,078,210	-0.29(-1.05%)
Jun 22, 2009	29.10	29.10	27.36	27.54	1,989,089	-2.01(-6.80%)
Jun 19, 2009	29.28	30.40	29.13	29.55	2,063,925	-0.36(-1.20%)
Jun 18, 2009	29.91	30.21	29.42	29.91	977,998	-0.24(-0.80%)
Jun 17, 2009	29.38	30.71	28.87	30.15	1,493,617	+0.72(+2.45%)
Jun 16, 2009	30.73	31.03	29.43	29.43	1,686,183	-1.37(-4.45%)
Jun 15, 2009	31.14	31.67	30.34	30.80	1,320,757	-0.81(-2.56%)
Jun 12, 2009	32.19	32.19	31.25	31.61	1,112,595	-0.52(-1.62%)
Jun 11, 2009	32.06	32.60	31.81	32.13	1,536,522	-0.09(-0.28%)
Jun 10, 2009	32.68	33.00	31.64	32.22	1,148,989	-0.44(-1.35%)
Jun 09, 2009	31.83	32.85	30.94	32.66	1,521,855	+0.79(+2.48%)
Jun 08, 2009	31.88	32.10	31.68	31.87	1,331,015	-0.72(-2.21%)
Jun 05, 2009	32.78	33.00	32.01	32.59	1,488,099	-0.22(-0.67%)
Jun 04, 2009	31.14	32.85	30.55	32.81	2,943,113	+1.87(+6.04%)
Jun 03, 2009	31.34	31.50	30.35	30.94	1,985,790	-1.06(-3.31%)
Jun 02, 2009	31.46	32.37	30.97	32.00	2,932,371	-0.22(-0.68%)
Jun 01, 2009	31.09	32.35	30.53	32.22	2,171,729	+1.18(+3.80%)
May 29, 2009	30.22	31.36	30.09	31.04	2,321,116	+0.97(+3.23%)
May 28, 2009	30.41	30.69	29.10	30.07	1,934,098	+0.12(+0.40%)
May 27, 2009	29.37	30.87	29.26	29.95	2,765,816	+0.69(+2.36%)
May 26, 2009	28.42	29.37	28.05	29.26	1,985,757	+0.76(+2.67%)
May 22, 2009	27.70	28.90	27.24	28.50	2,393,513	+0.96(+3.49%)
May 21, 2009	28.16	28.16	27.25	27.54	1,581,918	-1.02(-3.57%)
May 20, 2009	28.54	29.47	28.35	28.56	1,297,283	+0.08(+0.28%)
May 19, 2009	27.82	28.88	27.70	28.48	1,237,694	+0.63(+2.26%)
May 18, 2009	27.59	28.00	26.76	27.85	1,861,048	+0.85(+3.15%)
May 15, 2009	26.99	27.93	26.85	27.00	1,758,318	-0.03(-0.11%)
May 14, 2009	26.66	27.39	26.60	27.03	967,883	+0.27(+1.01%)
May 13, 2009	27.50	27.57	26.50	26.76	2,188,219	-1.05(-3.78%)
May 12, 2009	28.75	28.75	27.10	27.81	1,505,399	-0.46(-1.63%)
May 11, 2009	27.38	28.60	26.77	28.27	1,619,645	+0.57(+2.06%)
May 08, 2009	28.11	28.52	26.77	27.70	1,244,095	-0.03(-0.11%)
May 07, 2009	28.84	29.00	27.38	27.73	1,602,854	-0.89(-3.11%)
May 06, 2009	28.66	28.82	27.63	28.62	1,840,726	+0.35(+1.24%)
May 05, 2009	26.59	28.58	26.22	28.27	3,689,085	+1.61(+6.04%)
May 04, 2009	25.59	26.73	25.27	26.66	2,687,577	+1.26(+4.96%)

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.