Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.18	32.57	32.03	32.49	32,015,668	+0.41(+1.27%)
Jul 30, 2009	31.96	32.29	31.86	32.09	29,736,248	+0.69(+2.21%)
Jul 29, 2009	31.56	31.65	31.23	31.39	30,613,184	-0.26(-0.81%)
Jul 28, 2009	31.42	31.71	31.27	31.65	28,445,654	-0.05(-0.16%)
Jul 27, 2009	31.66	31.82	31.43	31.70	22,972,768	-0.05(-0.16%)
Jul 24, 2009	31.50	31.77	31.34	31.75	23,942,814	+0.19(+0.61%)
Jul 23, 2009	30.98	31.73	30.96	31.56	30,935,648	+0.52(+1.68%)
Jul 22, 2009	30.71	31.18	30.70	31.04	26,261,310	+0.08(+0.25%)
Jul 21, 2009	31.14	31.15	30.62	30.96	30,507,314	+0.19(+0.63%)
Jul 20, 2009	30.67	30.83	30.47	30.76	24,746,452	+0.59(+1.94%)
Jul 17, 2009	30.09	30.27	29.98	30.18	25,103,706	-0.11(-0.36%)
Jul 16, 2009	30.02	30.37	29.91	30.29	24,011,006	+0.26(+0.88%)
Jul 15, 2009	29.66	30.09	29.61	30.02	33,074,686	+0.99(+3.42%)
Jul 14, 2009	29.04	29.13	28.77	29.03	23,645,474	+0.15(+0.54%)
Jul 13, 2009	28.52	28.96	28.49	28.88	30,530,298	+0.50(+1.75%)
Jul 10, 2009	28.28	29.10	27.90	28.38	25,204,004	-0.34(-1.17%)
Jul 09, 2009	28.70	28.81	28.49	28.72	35,120,040	+0.41(+1.46%)
Jul 08, 2009	28.55	28.63	28.03	28.30	37,643,336	-0.18(-0.63%)
Jul 07, 2009	29.02	29.05	28.43	28.48	31,079,474	-0.71(-2.43%)
Jul 06, 2009	28.79	29.19	28.73	29.19	26,838,552	+0.05(+0.18%)
Jul 02, 2009	29.41	29.44	29.04	29.14	32,183,978	-0.88(-2.92%)
Jul 01, 2009	29.97	30.28	29.92	30.02	31,291,208	+0.49(+1.66%)
Jun 30, 2009	29.88	29.94	29.32	29.53	48,547,240	-0.35(-1.16%)
Jun 29, 2009	29.75	30.02	29.60	29.88	32,796,510	+0.25(+0.85%)
Jun 26, 2009	29.60	29.77	29.44	29.62	32,269,578	-0.06(-0.20%)
Jun 25, 2009	29.09	29.69	29.03	29.68	36,624,548	+0.61(+2.11%)
Jun 24, 2009	29.38	29.64	28.96	29.07	39,885,348	+0.03(+0.09%)
Jun 23, 2009	28.97	29.17	28.70	29.04	41,858,660	+0.38(+1.32%)
Jun 22, 2009	29.10	29.13	28.57	28.67	34,051,800	-0.95(-3.22%)
Jun 19, 2009	29.62	29.75	29.46	29.62	31,016,700	+0.46(+1.58%)
Jun 18, 2009	29.13	29.50	29.01	29.16	35,537,008	-0.05(-0.17%)
Jun 17, 2009	29.15	29.44	28.84	29.21	37,712,952	+0.08(+0.28%)
Jun 16, 2009	29.68	29.70	29.10	29.13	37,057,540	-0.34(-1.16%)
Jun 15, 2009	29.91	29.95	29.23	29.47	49,883,448	-1.10(-3.59%)
Jun 12, 2009	30.40	30.62	30.24	30.57	33,427,686	-0.16(-0.51%)
Jun 11, 2009	30.46	31.04	30.45	30.72	32,045,330	+0.52(+1.71%)
Jun 10, 2009	30.60	30.62	29.84	30.21	29,260,796	+0.06(+0.19%)
Jun 09, 2009	29.96	30.26	29.80	30.15	25,281,710	+0.37(+1.23%)
Jun 08, 2009	29.51	29.97	29.39	29.78	22,081,836	-0.06(-0.21%)
Jun 05, 2009	30.30	30.32	29.73	29.85	30,446,666	-0.39(-1.29%)
Jun 04, 2009	30.12	30.30	29.94	30.24	27,186,366	+0.21(+0.69%)
Jun 03, 2009	30.59	30.38	29.77	30.03	33,173,728	-0.92(-2.98%)
Jun 02, 2009	30.59	31.00	30.54	30.95	35,146,496	+0.27(+0.86%)
Jun 01, 2009	30.52	30.93	30.47	30.69	35,796,104	+0.74(+2.47%)
May 29, 2009	29.78	29.95	29.54	29.95	38,859,392	+0.59(+2.00%)
May 28, 2009	29.29	29.49	28.89	29.36	24,595,524	+0.30(+1.02%)
May 27, 2009	29.64	29.68	29.01	29.06	25,785,320	-0.57(-1.94%)
May 26, 2009	28.65	29.71	28.63	29.64	25,742,326	+0.58(+2.00%)
May 22, 2009	29.17	29.25	28.94	29.06	22,623,786	+0.16(+0.57%)
May 21, 2009	28.75	28.99	28.59	28.89	31,816,624	-0.22(-0.76%)
May 20, 2009	29.20	29.57	29.05	29.11	29,902,216	+0.19(+0.65%)
May 19, 2009	28.79	29.10	28.71	28.93	30,930,680	+0.26(+0.90%)
May 18, 2009	28.20	28.72	28.11	28.67	29,471,062	+1.05(+3.82%)
May 15, 2009	27.93	28.13	27.50	27.61	32,413,624	-0.25(-0.91%)
May 14, 2009	27.57	28.06	27.51	27.87	43,381,956	+0.27(+0.98%)
May 13, 2009	27.91	27.95	27.51	27.59	36,849,444	-0.97(-3.40%)
May 12, 2009	28.64	28.71	28.19	28.57	41,646,080	+0.31(+1.08%)
May 11, 2009	28.30	28.47	28.16	28.26	27,665,118	-0.74(-2.56%)
May 08, 2009	28.41	29.05	28.25	29.00	36,422,964	+1.37(+4.97%)
May 07, 2009	28.51	28.54	27.61	27.63	37,940,564	-0.64(-2.27%)
May 06, 2009	28.14	28.34	27.75	28.27	33,336,722	+0.67(+2.42%)
May 05, 2009	27.79	27.85	27.45	27.60	35,329,980	-0.28(-1.00%)
May 04, 2009	27.07	27.89	27.06	27.88	37,156,140	+1.11(+4.15%)

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.