Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.17	32.56	32.03	32.48	32,024,168	+0.41(+1.27%)
Jul 30, 2009	31.96	32.28	31.85	32.08	29,744,142	+0.69(+2.21%)
Jul 29, 2009	31.55	31.65	31.22	31.38	30,621,312	-0.26(-0.81%)
Jul 28, 2009	31.41	31.70	31.27	31.64	28,453,204	-0.05(-0.16%)
Jul 27, 2009	31.65	31.81	31.42	31.69	22,978,868	-0.05(-0.16%)
Jul 24, 2009	31.49	31.76	31.33	31.74	23,949,172	+0.19(+0.61%)
Jul 23, 2009	30.98	31.72	30.95	31.55	30,943,860	+0.52(+1.68%)
Jul 22, 2009	30.71	31.17	30.69	31.03	26,268,282	+0.08(+0.25%)
Jul 21, 2009	31.13	31.14	30.61	30.95	30,515,412	+0.19(+0.63%)
Jul 20, 2009	30.66	30.82	30.47	30.76	24,753,022	+0.59(+1.94%)
Jul 17, 2009	30.09	30.26	29.97	30.17	25,110,370	-0.11(-0.36%)
Jul 16, 2009	30.02	30.36	29.90	30.28	24,017,380	+0.26(+0.88%)
Jul 15, 2009	29.65	30.09	29.60	30.02	33,083,466	+0.99(+3.42%)
Jul 14, 2009	29.04	29.12	28.76	29.02	23,651,750	+0.15(+0.54%)
Jul 13, 2009	28.51	28.95	28.48	28.87	30,538,402	+0.50(+1.75%)
Jul 10, 2009	28.28	29.09	27.90	28.37	25,210,694	-0.34(-1.17%)
Jul 09, 2009	28.69	28.81	28.48	28.71	35,129,360	+0.41(+1.46%)
Jul 08, 2009	28.54	28.62	28.02	28.30	37,653,328	-0.18(-0.63%)
Jul 07, 2009	29.01	29.04	28.42	28.48	31,087,724	-0.71(-2.43%)
Jul 06, 2009	28.78	29.18	28.73	29.18	26,845,678	+0.05(+0.18%)
Jul 02, 2009	29.41	29.44	29.04	29.13	32,192,522	-0.88(-2.92%)
Jul 01, 2009	29.96	30.27	29.91	30.01	31,299,514	+0.49(+1.66%)
Jun 30, 2009	29.87	29.93	29.31	29.52	48,560,128	-0.35(-1.17%)
Jun 29, 2009	29.75	30.02	29.59	29.87	32,805,216	+0.25(+0.85%)
Jun 26, 2009	29.59	29.76	29.43	29.62	32,278,144	-0.06(-0.20%)
Jun 25, 2009	29.08	29.68	29.02	29.67	36,634,272	+0.61(+2.11%)
Jun 24, 2009	29.37	29.64	28.95	29.06	39,895,936	+0.03(+0.09%)
Jun 23, 2009	28.96	29.16	28.69	29.04	41,869,772	+0.38(+1.32%)
Jun 22, 2009	29.09	29.12	28.56	28.66	34,060,840	-0.95(-3.22%)
Jun 19, 2009	29.61	29.74	29.45	29.61	31,024,934	+0.46(+1.58%)
Jun 18, 2009	29.13	29.49	29.01	29.15	35,546,444	-0.05(-0.17%)
Jun 17, 2009	29.14	29.44	28.83	29.20	37,722,964	+0.08(+0.28%)
Jun 16, 2009	29.67	29.69	29.09	29.12	37,067,380	-0.34(-1.16%)
Jun 15, 2009	29.90	29.94	29.23	29.46	49,896,688	-1.10(-3.59%)
Jun 12, 2009	30.39	30.61	30.24	30.56	33,436,558	-0.16(-0.51%)
Jun 11, 2009	30.45	31.03	30.45	30.72	32,053,836	+0.52(+1.71%)
Jun 10, 2009	30.60	30.62	29.83	30.20	29,268,562	+0.06(+0.19%)
Jun 09, 2009	29.95	30.25	29.79	30.14	25,288,420	+0.37(+1.23%)
Jun 08, 2009	29.50	29.97	29.38	29.78	22,087,696	-0.06(-0.21%)
Jun 05, 2009	30.29	30.31	29.72	29.84	30,454,748	-0.39(-1.29%)
Jun 04, 2009	30.11	30.29	29.93	30.23	27,193,584	+0.21(+0.69%)
Jun 03, 2009	30.58	30.38	29.76	30.02	33,182,534	-0.92(-2.98%)
Jun 02, 2009	30.58	30.99	30.53	30.94	35,155,824	+0.27(+0.86%)
Jun 01, 2009	30.51	30.92	30.46	30.68	35,805,604	+0.74(+2.47%)
May 29, 2009	29.77	29.94	29.54	29.94	38,869,708	+0.59(+2.00%)
May 28, 2009	29.28	29.48	28.88	29.35	24,602,052	+0.30(+1.02%)
May 27, 2009	29.63	29.67	29.00	29.06	25,792,166	-0.57(-1.94%)
May 26, 2009	28.64	29.71	28.62	29.63	25,749,160	+0.58(+2.00%)
May 22, 2009	29.16	29.24	28.93	29.05	22,629,792	+0.16(+0.57%)
May 21, 2009	28.74	28.98	28.58	28.89	31,825,068	-0.22(-0.76%)
May 20, 2009	29.19	29.56	29.04	29.11	29,910,154	+0.19(+0.65%)
May 19, 2009	28.79	29.09	28.70	28.92	30,938,890	+0.26(+0.90%)
May 18, 2009	28.19	28.71	28.10	28.66	29,478,884	+1.05(+3.82%)
May 15, 2009	27.92	28.12	27.49	27.61	32,422,228	-0.25(-0.91%)
May 14, 2009	27.57	28.05	27.50	27.86	43,393,472	+0.27(+0.98%)
May 13, 2009	27.90	27.94	27.50	27.59	36,859,228	-0.97(-3.40%)
May 12, 2009	28.63	28.70	28.19	28.56	41,657,136	+0.31(+1.08%)
May 11, 2009	28.29	28.46	28.15	28.25	27,672,460	-0.74(-2.56%)
May 08, 2009	28.41	29.04	28.24	28.99	36,432,632	+1.37(+4.97%)
May 07, 2009	28.50	28.53	27.60	27.62	37,950,636	-0.64(-2.27%)
May 06, 2009	28.14	28.33	27.74	28.26	33,345,570	+0.67(+2.42%)
May 05, 2009	27.78	27.84	27.44	27.59	35,339,360	-0.28(-1.00%)
May 04, 2009	27.06	27.88	27.05	27.87	37,166,004	+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.