Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.67	30.43	29.37	30.15	4,928,238	+0.69(+2.34%)
Jul 30, 2009	29.58	30.00	29.13	29.46	4,009,629	+0.40(+1.38%)
Jul 29, 2009	28.78	29.38	28.44	29.06	5,129,631	-0.10(-0.34%)
Jul 28, 2009	28.98	29.20	28.34	29.16	3,515,982	+0.17(+0.59%)
Jul 27, 2009	29.06	29.18	28.63	28.99	3,619,830	-0.46(-1.56%)
Jul 24, 2009	29.55	29.69	28.97	29.45	1,430	+0.03(+0.10%)
Jul 23, 2009	29.38	30.26	28.62	29.42	8,531,109	+0.15(+0.51%)
Jul 22, 2009	29.01	29.75	28.82	29.27	6,186,280	-0.12(-0.41%)
Jul 21, 2009	30.00	30.01	28.70	29.39	3,622,301	-0.57(-1.90%)
Jul 20, 2009	28.92	30.00	28.76	29.96	5,057,475	+1.26(+4.39%)
Jul 17, 2009	28.55	28.74	28.20	28.70	2,751,967	+0.08(+0.28%)
Jul 16, 2009	28.39	28.76	27.66	28.62	4,116,864	+0.04(+0.14%)
Jul 15, 2009	27.59	28.67	27.32	28.58	5,736,642	+1.43(+5.27%)
Jul 14, 2009	26.67	27.17	26.24	27.15	4,509,493	+0.48(+1.80%)
Jul 13, 2009	26.34	26.74	26.17	26.67	4,999,343	+0.40(+1.52%)
Jul 10, 2009	26.43	27.08	26.10	26.27	3,487,505	-0.31(-1.17%)
Jul 09, 2009	27.75	27.94	26.10	26.58	9,795,518	-0.95(-3.45%)
Jul 08, 2009	26.65	27.64	26.45	27.53	11,820,082	+0.96(+3.61%)
Jul 07, 2009	27.27	27.75	26.46	26.57	8,283,303	-0.66(-2.42%)
Jul 06, 2009	27.00	28.09	26.66	27.23	4,604,408	-0.05(-0.18%)
Jul 02, 2009	28.06	28.60	27.10	27.28	4,406,052	-1.32(-4.62%)
Jul 01, 2009	28.84	29.51	28.56	28.60	4,567,906	-0.11(-0.38%)
Jun 30, 2009	28.50	29.35	28.37	28.71	4,694,829	-0.18(-0.62%)
Jun 29, 2009	29.08	29.46	28.57	28.89	6,623,865	+0.52(+1.83%)
Jun 26, 2009	27.64	28.51	27.64	28.37	6,162,412	+0.17(+0.60%)
Jun 25, 2009	28.03	28.51	27.93	28.20	8,672,080	+1.60(+6.02%)
Jun 24, 2009	26.16	27.06	26.10	26.60	6,818,675	+0.79(+3.06%)
Jun 23, 2009	25.77	26.64	25.68	25.81	7,112,461	-0.12(-0.46%)
Jun 22, 2009	26.36	26.37	25.61	25.93	5,612,548	-0.67(-2.52%)
Jun 19, 2009	26.19	26.75	25.94	26.60	8,538,918	+0.70(+2.70%)
Jun 18, 2009	26.99	27.13	25.74	25.90	6,535,084	-1.16(-4.29%)
Jun 17, 2009	26.33	27.23	25.56	27.06	8,111,621	+0.68(+2.58%)
Jun 16, 2009	28.43	28.54	26.16	26.38	6,213,106	-1.55(-5.53%)
Jun 15, 2009	28.60	28.62	27.62	27.93	4,693,229	-1.23(-4.24%)
Jun 12, 2009	27.67	29.24	27.60	29.16	5,961,187	+1.24(+4.44%)
Jun 11, 2009	28.96	29.38	27.90	27.92	5,619,009	-0.84(-2.92%)
Jun 10, 2009	29.12	29.87	28.30	28.76	5,007,016	-0.21(-0.72%)
Jun 09, 2009	29.16	29.49	28.65	28.97	3,286,454	-0.04(-0.14%)
Jun 08, 2009	28.50	29.33	28.34	29.01	6,102,285	-0.04(-0.14%)
Jun 05, 2009	30.13	30.31	28.74	29.05	5,222,105	-0.44(-1.49%)
Jun 04, 2009	29.47	29.63	28.81	29.49	6,311,399	-0.60(-1.99%)
Jun 03, 2009	30.40	30.70	29.52	30.09	6,330,140	-0.78(-2.53%)
Jun 02, 2009	29.68	31.25	29.45	30.87	9,911,135	+0.89(+2.97%)
Jun 01, 2009	26.76	30.33	26.65	29.98	13,317,526	+3.89(+14.91%)
May 29, 2009	26.14	26.28	25.29	26.09	4,917,535	+0.45(+1.76%)
May 28, 2009	26.71	26.77	25.26	25.64	4,591,639	-0.22(-0.85%)
May 27, 2009	26.46	27.55	25.70	25.86	6,638,268	-0.90(-3.36%)
May 26, 2009	24.73	26.99	24.73	26.76	6,073,688	+1.63(+6.49%)
May 22, 2009	25.50	26.10	24.56	25.13	5,596,044	+0.03(+0.12%)
May 21, 2009	26.15	26.47	24.78	25.10	6,574,723	-1.41(-5.32%)
May 20, 2009	27.83	28.97	26.36	26.51	5,970,798	-1.02(-3.71%)
May 19, 2009	27.17	28.09	26.65	27.53	6,375,574	+0.37(+1.36%)
May 18, 2009	27.05	27.49	26.47	27.16	6,006,432	+0.62(+2.34%)
May 15, 2009	26.02	27.86	25.84	26.54	12,692,937	-0.11(-0.41%)
May 14, 2009	26.33	27.87	26.00	26.65	6,008,930	+0.13(+0.49%)
May 13, 2009	27.63	27.63	26.20	26.52	8,913,188	-1.40(-5.01%)
May 12, 2009	28.70	29.27	27.22	27.92	8,460,738	-0.99(-3.42%)
May 11, 2009	30.06	30.06	28.67	28.91	7,194,875	-1.60(-5.24%)
May 08, 2009	29.90	30.78	29.08	30.51	8,519,678	-1.69(-5.25%)
May 07, 2009	32.29	32.85	29.82	32.20	11,677,452	+0.30(+0.94%)
May 06, 2009	32.74	32.89	31.21	31.90	8,609,963	-0.28(-0.87%)
May 05, 2009	32.36	32.80	31.71	32.18	7,061,626	-0.41(-1.26%)
May 04, 2009	32.43	32.67	32.05	32.59	8,833,584	+1.59(+5.13%)

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.