Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.09	33.56	31.40	33.23	8,270,341	+0.66(+2.03%)
Jul 30, 2009	30.91	33.43	30.69	32.57	15,325,779	+3.79(+13.18%)
Jul 29, 2009	29.79	29.96	28.37	28.78	6,559,961	-1.48(-4.89%)
Jul 28, 2009	30.27	30.76	29.51	30.26	5,011,133	-0.75(-2.43%)
Jul 27, 2009	32.19	32.25	30.60	31.01	7,159,003	+0.30(+0.97%)
Jul 24, 2009	28.41	31.24	28.28	30.71	7,490,697	+1.70(+5.87%)
Jul 23, 2009	27.68	29.80	26.86	29.01	10,482,023	+1.57(+5.70%)
Jul 22, 2009	26.50	28.15	26.30	27.45	9,656,789	+1.62(+6.26%)
Jul 21, 2009	27.22	27.23	25.18	25.83	6,582,317	-0.04(-0.15%)
Jul 20, 2009	23.72	26.30	23.72	25.87	6,067,677	+2.38(+10.12%)
Jul 17, 2009	24.22	24.22	23.27	23.49	4,657,341	-0.88(-3.60%)
Jul 16, 2009	23.18	24.67	22.74	24.37	5,471,911	+0.86(+3.68%)
Jul 15, 2009	22.39	23.74	22.37	23.50	7,153,352	+1.55(+7.07%)
Jul 14, 2009	20.83	22.11	20.57	21.95	4,949,871	+0.97(+4.61%)
Jul 13, 2009	20.46	21.11	19.63	20.98	4,444,137	+0.86(+4.29%)
Jul 10, 2009	20.50	20.51	19.76	20.12	4,271,974	-0.62(-2.98%)
Jul 09, 2009	19.56	21.69	19.56	20.74	8,894,047	+1.31(+6.75%)
Jul 08, 2009	20.45	20.45	18.87	19.42	6,912,567	-0.55(-2.73%)
Jul 07, 2009	21.12	21.22	19.89	19.97	5,380,640	-1.26(-5.93%)
Jul 06, 2009	21.22	21.61	20.67	21.23	4,375,172	-0.47(-2.16%)
Jul 02, 2009	22.68	22.69	21.56	21.70	3,589,043	-1.29(-5.59%)
Jul 01, 2009	22.99	23.53	22.89	22.98	3,082,302	+0.06(+0.26%)
Jun 30, 2009	23.20	23.98	22.81	22.93	4,079,145	-1.06(-4.41%)
Jun 29, 2009	23.90	24.35	23.28	23.98	3,326,809	+0.14(+0.57%)
Jun 26, 2009	24.05	24.21	23.35	23.85	4,273,931	-0.29(-1.18%)
Jun 25, 2009	23.46	24.20	22.81	24.13	3,838,931	+0.76(+3.25%)
Jun 24, 2009	22.29	23.95	22.24	23.37	5,073,639	+1.30(+5.88%)
Jun 23, 2009	22.32	22.80	21.24	22.07	5,821,503	-0.19(-0.85%)
Jun 22, 2009	23.51	23.70	22.26	22.26	4,531,986	-1.68(-7.00%)
Jun 19, 2009	23.66	24.09	23.32	23.94	5,493,988	+0.82(+3.54%)
Jun 18, 2009	24.12	24.41	22.74	23.12	4,081,801	-0.26(-1.11%)
Jun 17, 2009	23.63	24.07	22.11	23.38	6,652,802	-0.05(-0.22%)
Jun 16, 2009	22.87	24.32	22.79	23.43	7,327,996	+0.71(+3.12%)
Jun 15, 2009	23.99	23.99	22.21	22.72	8,419,324	-1.57(-6.47%)
Jun 12, 2009	23.86	24.39	23.25	24.30	4,894,574	+0.29(+1.19%)
Jun 11, 2009	24.35	24.42	23.69	24.01	4,742,188	-0.25(-1.02%)
Jun 10, 2009	25.07	25.32	23.54	24.26	6,638,213	-0.62(-2.51%)
Jun 09, 2009	25.49	25.65	24.48	24.88	3,827,428	-0.40(-1.59%)
Jun 08, 2009	24.85	25.88	24.39	25.28	5,009,756	-1.08(-4.11%)
Jun 05, 2009	26.94	27.41	25.73	26.37	3,814,774	+0.00(+0.00%)
Jun 04, 2009	25.67	26.61	25.06	26.37	4,252,754	+0.71(+2.76%)
Jun 03, 2009	26.64	26.77	25.17	25.66	5,593,337	-0.71(-2.68%)
Jun 02, 2009	26.43	26.72	25.52	26.37	4,516,116	-0.07(-0.27%)
Jun 01, 2009	24.85	26.55	24.72	26.44	7,685,176	+2.37(+9.85%)
May 29, 2009	23.76	24.35	23.41	24.07	4,314,002	+0.46(+1.95%)
May 28, 2009	24.03	24.45	22.89	23.61	3,633,939	-0.03(-0.11%)
May 27, 2009	24.68	25.15	23.56	23.63	4,836,412	-1.11(-4.49%)
May 26, 2009	22.89	25.23	22.83	24.74	4,484,963	+1.46(+6.28%)
May 22, 2009	24.13	24.37	22.89	23.28	4,603,574	-0.82(-3.40%)
May 21, 2009	25.00	25.45	23.82	24.10	4,902,207	-1.34(-5.28%)
May 20, 2009	26.28	27.19	25.28	25.45	4,382,544	-0.57(-2.17%)
May 19, 2009	27.17	27.51	25.77	26.01	5,026,972	-0.88(-3.26%)
May 18, 2009	25.26	27.08	25.19	26.89	5,532,424	+2.27(+9.23%)
May 15, 2009	25.98	27.19	24.41	24.61	5,869,905	-1.00(-3.90%)
May 14, 2009	25.87	26.67	24.06	25.61	9,453,450	-0.22(-0.85%)
May 13, 2009	28.58	28.99	25.56	25.83	8,093,603	-3.51(-11.95%)
May 12, 2009	32.11	32.28	28.64	29.34	6,900,387	-2.45(-7.72%)
May 11, 2009	29.89	32.31	29.40	31.80	4,791,473	+0.97(+3.16%)
May 08, 2009	29.26	31.30	28.99	30.82	4,318,953	+2.11(+7.35%)
May 07, 2009	31.17	31.40	28.12	28.71	5,948,694	-1.89(-6.18%)
May 06, 2009	31.96	32.13	28.93	30.60	11,806,507	-1.86(-5.72%)
May 05, 2009	30.12	32.97	29.13	32.46	14,530,777	+4.66(+16.75%)
May 04, 2009	26.30	28.47	26.00	27.80	5,504,685	+2.37(+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.