Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.73	30.28	28.59	29.96	8,736,668	+1.12(+3.87%)
Jul 30, 2009	29.17	29.38	28.76	28.84	7,929,845	+0.32(+1.12%)
Jul 29, 2009	28.86	28.96	28.04	28.52	8,645,950	-0.70(-2.40%)
Jul 28, 2009	29.70	29.74	28.62	29.23	7,907,111	-0.88(-2.94%)
Jul 27, 2009	30.47	30.59	29.98	30.11	4,895,533	-0.14(-0.48%)
Jul 24, 2009	30.20	30.57	29.97	30.25	4,550,502	+0.00(+0.00%)
Jul 23, 2009	29.91	30.83	29.82	30.25	8,819,849	-0.16(-0.52%)
Jul 22, 2009	30.34	30.95	29.95	30.41	8,381,840	-0.20(-0.64%)
Jul 21, 2009	30.72	30.94	29.78	30.61	7,953,683	+0.08(+0.26%)
Jul 20, 2009	30.74	30.87	30.05	30.53	6,389,276	+0.72(+2.43%)
Jul 17, 2009	29.65	29.95	29.36	29.80	6,308,351	+0.20(+0.69%)
Jul 16, 2009	29.10	29.73	28.78	29.60	6,056,022	+0.30(+1.01%)
Jul 15, 2009	28.96	29.47	28.96	29.31	8,612,923	+0.97(+3.43%)
Jul 14, 2009	28.23	28.48	27.90	28.33	6,963,088	+0.48(+1.72%)
Jul 13, 2009	26.83	27.89	26.81	27.86	8,978,724	+0.41(+1.48%)
Jul 10, 2009	27.28	27.72	26.96	27.45	9,318,214	-0.11(-0.39%)
Jul 09, 2009	27.85	28.35	27.49	27.56	9,207,654	+0.07(+0.24%)
Jul 08, 2009	28.38	28.71	27.17	27.49	12,269,382	-1.03(-3.61%)
Jul 07, 2009	28.81	29.19	28.40	28.52	7,371,599	-0.07(-0.23%)
Jul 06, 2009	28.72	28.83	28.04	28.59	9,507,806	-0.58(-1.99%)
Jul 02, 2009	29.83	30.12	29.13	29.17	8,687,280	-1.39(-4.55%)
Jul 01, 2009	30.27	30.96	30.02	30.56	9,587,566	+0.95(+3.21%)
Jun 30, 2009	30.60	30.75	29.45	29.61	9,373,907	-1.06(-3.45%)
Jun 29, 2009	30.82	31.07	30.49	30.67	7,284,688	-0.12(-0.40%)
Jun 26, 2009	31.41	31.41	30.52	30.79	6,758,550	-0.42(-1.35%)
Jun 25, 2009	30.72	31.22	30.61	31.21	7,959,299	+0.77(+2.52%)
Jun 24, 2009	30.43	30.73	30.01	30.44	8,434,814	+0.51(+1.69%)
Jun 23, 2009	29.00	30.07	28.93	29.94	8,690,847	+1.05(+3.64%)
Jun 22, 2009	29.38	29.69	28.84	28.88	9,040,477	-1.46(-4.80%)
Jun 19, 2009	30.33	30.59	29.73	30.34	12,749,487	+0.34(+1.13%)
Jun 18, 2009	30.46	31.01	29.93	30.00	9,191,528	-0.41(-1.36%)
Jun 17, 2009	30.33	30.62	29.75	30.41	7,857,540	+0.07(+0.24%)
Jun 16, 2009	30.50	30.88	29.99	30.34	8,270,855	+0.22(+0.72%)
Jun 15, 2009	30.72	30.74	29.99	30.12	9,052,461	-0.82(-2.65%)
Jun 12, 2009	31.30	31.41	30.54	30.94	8,657,409	-1.01(-3.17%)
Jun 11, 2009	31.84	32.51	31.64	31.96	9,289,182	-0.25(-0.76%)
Jun 10, 2009	32.85	33.04	31.74	32.20	9,378,951	-0.32(-0.98%)
Jun 09, 2009	32.67	32.96	32.07	32.52	7,367,374	+0.17(+0.52%)
Jun 08, 2009	31.76	32.49	31.46	32.36	8,959,963	-0.13(-0.40%)
Jun 05, 2009	33.35	33.56	32.19	32.49	12,743,882	-1.88(-5.48%)
Jun 04, 2009	33.99	34.67	33.75	34.37	8,414,672	+0.74(+2.20%)
Jun 03, 2009	34.73	34.91	33.09	33.63	11,909,373	-1.45(-4.13%)
Jun 02, 2009	34.72	35.29	34.20	35.08	12,667,406	+0.38(+1.10%)
Jun 01, 2009	35.34	36.03	34.54	34.70	13,727,387	-0.64(-1.80%)
May 29, 2009	34.99	35.56	34.67	35.33	11,853,597	+1.10(+3.21%)
May 28, 2009	33.48	34.72	33.48	34.23	9,107,946	+1.07(+3.23%)
May 27, 2009	34.08	34.59	33.12	33.16	10,015,481	-0.95(-2.80%)
May 26, 2009	33.11	34.28	32.74	34.12	10,607,886	+0.11(+0.32%)
May 22, 2009	34.02	34.41	33.71	34.01	9,420,507	+0.30(+0.90%)
May 21, 2009	32.84	33.80	31.96	33.71	12,981,157	+0.77(+2.35%)
May 20, 2009	31.85	33.42	31.85	32.93	10,120,474	+1.43(+4.54%)
May 19, 2009	30.79	31.96	30.47	31.50	7,801,030	+0.85(+2.78%)
May 18, 2009	31.08	31.09	30.08	30.65	8,482,996	-0.18(-0.59%)
May 15, 2009	31.54	31.85	30.48	30.83	9,122,909	-0.74(-2.36%)
May 14, 2009	30.96	31.76	30.31	31.57	8,874,660	+0.51(+1.65%)
May 13, 2009	31.47	32.35	30.82	31.06	9,540,050	-0.98(-3.07%)
May 12, 2009	31.28	32.34	31.15	32.04	9,815,829	+1.16(+3.77%)
May 11, 2009	31.38	31.46	30.18	30.88	7,372,539	-0.77(-2.44%)
May 08, 2009	30.93	31.75	30.57	31.65	8,196,234	+0.89(+2.89%)
May 07, 2009	31.19	31.93	30.58	30.76	9,922,424	-0.09(-0.28%)
May 06, 2009	30.24	30.95	29.99	30.85	8,409,644	+1.11(+3.72%)
May 05, 2009	29.92	30.18	29.36	29.74	7,222,575	+0.63(+2.16%)
May 04, 2009	29.53	29.64	29.11	29.11	8,028,341	+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.