Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	30.04	31.41	29.39	31.11	8,834,770	+0.62(+2.03%)
Jul 30, 2009	28.94	31.30	28.73	30.49	16,371,723	+3.55(+13.18%)
Jul 29, 2009	27.89	28.04	26.56	26.94	7,007,662	-1.39(-4.89%)
Jul 28, 2009	28.34	28.80	27.63	28.32	5,353,129	-0.71(-2.43%)
Jul 27, 2009	30.13	30.19	28.64	29.03	7,647,586	+0.28(+0.97%)
Jul 24, 2009	26.60	29.25	26.48	28.75	8,001,917	+1.59(+5.87%)
Jul 23, 2009	25.91	27.89	25.14	27.16	11,197,394	+1.47(+5.70%)
Jul 22, 2009	24.80	26.35	24.62	25.69	10,315,840	+1.51(+6.26%)
Jul 21, 2009	25.49	25.49	23.57	24.18	7,031,543	-0.04(-0.15%)
Jul 20, 2009	22.21	24.62	22.21	24.21	6,481,781	+2.23(+10.12%)
Jul 17, 2009	22.67	22.67	21.78	21.99	4,975,193	-0.82(-3.60%)
Jul 16, 2009	21.70	23.09	21.29	22.81	5,845,355	+0.81(+3.67%)
Jul 15, 2009	20.96	22.22	20.94	22.00	7,641,550	+1.45(+7.07%)
Jul 14, 2009	19.50	20.70	19.26	20.55	5,287,687	+0.91(+4.61%)
Jul 13, 2009	19.15	19.76	18.37	19.64	4,747,438	+0.81(+4.29%)
Jul 10, 2009	19.19	19.20	18.49	18.83	4,563,525	-0.58(-2.98%)
Jul 09, 2009	18.31	20.30	18.31	19.41	9,501,043	+1.23(+6.75%)
Jul 08, 2009	19.14	19.14	17.66	18.18	7,384,332	-0.51(-2.73%)
Jul 07, 2009	19.77	19.87	18.62	18.69	5,747,855	-1.18(-5.93%)
Jul 06, 2009	19.87	20.23	19.34	19.87	4,673,766	-0.44(-2.16%)
Jul 02, 2009	21.24	21.24	20.18	20.31	3,833,986	-1.20(-5.59%)
Jul 01, 2009	21.52	22.03	21.43	21.52	3,292,661	+0.05(+0.25%)
Jun 30, 2009	21.72	22.45	21.35	21.46	4,357,536	-0.99(-4.41%)
Jun 29, 2009	22.37	22.80	21.80	22.45	3,553,855	+0.13(+0.57%)
Jun 26, 2009	22.51	22.66	21.86	22.32	4,565,616	-0.27(-1.18%)
Jun 25, 2009	21.97	22.65	21.35	22.59	4,100,929	+0.71(+3.25%)
Jun 24, 2009	20.86	22.42	20.82	21.88	5,419,901	+1.22(+5.88%)
Jun 23, 2009	20.90	21.35	19.89	20.66	6,218,806	-0.18(-0.85%)
Jun 22, 2009	22.01	22.19	20.83	20.84	4,841,282	-1.57(-7.00%)
Jun 19, 2009	22.15	22.55	21.83	22.41	5,868,939	+0.77(+3.54%)
Jun 18, 2009	22.58	22.85	21.28	21.64	4,360,374	-0.24(-1.11%)
Jun 17, 2009	22.12	22.54	20.70	21.89	7,106,839	-0.05(-0.22%)
Jun 16, 2009	21.41	22.76	21.33	21.93	7,828,112	+0.66(+3.12%)
Jun 15, 2009	22.46	22.46	20.79	21.27	8,993,921	-1.47(-6.47%)
Jun 12, 2009	22.34	22.83	21.76	22.74	5,228,616	+0.27(+1.19%)
Jun 11, 2009	22.80	22.86	22.17	22.48	5,065,830	-0.23(-1.02%)
Jun 10, 2009	23.47	23.70	22.04	22.71	7,091,254	-0.58(-2.51%)
Jun 09, 2009	23.86	24.01	22.92	23.29	4,088,640	-0.38(-1.59%)
Jun 08, 2009	23.26	24.23	22.83	23.67	5,351,659	-1.02(-4.11%)
Jun 05, 2009	25.22	25.66	24.09	24.68	4,075,122	+0.00(+0.00%)
Jun 04, 2009	24.03	24.91	23.46	24.68	4,542,994	+0.66(+2.76%)
Jun 03, 2009	24.94	25.06	23.56	24.02	5,975,067	-0.66(-2.68%)
Jun 02, 2009	24.74	25.01	23.89	24.68	4,824,329	-0.07(-0.27%)
Jun 01, 2009	23.26	24.85	23.14	24.75	8,209,669	+2.22(+9.85%)
May 29, 2009	22.24	22.79	21.92	22.53	4,608,422	+0.43(+1.95%)
May 28, 2009	22.49	22.89	21.42	22.10	3,881,946	-0.02(-0.11%)
May 27, 2009	23.10	23.54	22.05	22.12	5,166,484	-1.04(-4.49%)
May 26, 2009	21.43	23.62	21.37	23.16	4,791,050	+1.37(+6.28%)
May 22, 2009	22.59	22.82	21.43	21.80	4,917,756	-0.77(-3.40%)
May 21, 2009	23.41	23.83	22.29	22.56	5,236,770	-1.26(-5.28%)
May 20, 2009	24.60	25.45	23.67	23.82	4,681,641	-0.53(-2.17%)
May 19, 2009	25.43	25.75	24.12	24.35	5,370,050	-0.82(-3.26%)
May 18, 2009	23.64	25.35	23.58	25.17	5,909,998	+2.13(+9.23%)
May 15, 2009	24.32	25.45	22.85	23.04	6,270,510	-0.94(-3.90%)
May 14, 2009	24.21	24.96	22.52	23.98	10,098,623	-0.21(-0.85%)
May 13, 2009	26.75	27.14	23.93	24.18	8,645,971	-3.28(-11.95%)
May 12, 2009	30.06	30.22	26.81	27.47	7,371,321	-2.30(-7.72%)
May 11, 2009	27.98	30.25	27.52	29.77	5,118,479	+0.91(+3.16%)
May 08, 2009	27.39	29.30	27.14	28.85	4,613,710	+1.98(+7.35%)
May 07, 2009	29.18	29.39	26.32	26.88	6,354,677	-1.77(-6.18%)
May 06, 2009	29.92	30.08	27.08	28.65	12,612,270	-1.74(-5.72%)
May 05, 2009	28.20	30.87	27.27	30.39	15,522,464	+4.36(+16.75%)
May 04, 2009	24.62	26.65	24.34	26.03	5,880,366	+2.22(+9.32%)

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.