Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	34.79	35.16	34.58	34.89	1,428,296	+0.18(+0.51%)
Jul 30, 2009	34.67	35.10	34.58	34.71	1,541,047	+0.34(+0.98%)
Jul 29, 2009	34.02	34.51	33.73	34.37	1,852,064	+0.72(+2.15%)
Jul 28, 2009	33.47	33.67	33.01	33.65	2,318,135	-0.26(-0.77%)
Jul 27, 2009	33.77	34.02	33.63	33.91	2,280,823	+0.21(+0.62%)
Jul 24, 2009	32.90	33.71	32.60	33.70	180	+0.60(+1.80%)
Jul 23, 2009	32.23	33.18	32.15	33.10	2,018,024	+0.76(+2.36%)
Jul 22, 2009	31.83	32.39	31.82	32.34	1,571,662	+0.26(+0.81%)
Jul 21, 2009	32.54	32.75	31.64	32.08	2,717,525	-0.17(-0.52%)
Jul 20, 2009	32.32	32.32	31.53	32.25	2,200,583	+0.13(+0.42%)
Jul 17, 2009	31.94	32.22	31.81	32.11	1,579,824	+0.10(+0.31%)
Jul 16, 2009	31.74	32.14	31.53	32.01	3,263,544	+0.14(+0.45%)
Jul 15, 2009	32.05	32.25	31.65	31.87	4,333,236	+0.14(+0.45%)
Jul 14, 2009	31.98	32.02	31.52	31.73	1,896,088	-0.25(-0.79%)
Jul 13, 2009	31.47	31.98	31.46	31.98	1,987,335	+0.62(+1.98%)
Jul 10, 2009	31.15	31.52	31.00	31.36	1,232,492	+0.11(+0.35%)
Jul 09, 2009	31.75	32.01	31.16	31.25	2,055,657	-0.40(-1.27%)
Jul 08, 2009	31.66	31.94	31.26	31.65	1,637,302	+0.04(+0.13%)
Jul 07, 2009	31.96	32.37	31.56	31.61	1,650,407	-0.62(-1.93%)
Jul 06, 2009	31.80	32.27	31.61	32.23	1,404,656	+0.10(+0.31%)
Jul 02, 2009	32.45	32.45	31.99	32.13	1,196,179	-0.61(-1.87%)
Jul 01, 2009	32.88	32.94	32.70	32.74	1,711,771	-0.03(-0.08%)
Jun 30, 2009	32.82	32.91	32.58	32.77	1,970,347	-0.06(-0.18%)
Jun 29, 2009	32.67	32.94	32.44	32.83	1,856,614	+0.36(+1.11%)
Jun 26, 2009	33.09	33.20	32.38	32.47	6,161,558	-0.68(-2.05%)
Jun 25, 2009	32.38	33.17	32.30	33.15	2,783,530	+1.10(+3.44%)
Jun 24, 2009	31.73	32.08	31.47	32.05	2,673,587	+0.59(+1.87%)
Jun 23, 2009	31.51	31.57	31.15	31.46	1,643,137	-0.01(-0.03%)
Jun 22, 2009	31.41	31.83	31.19	31.47	2,071,295	-0.31(-0.98%)
Jun 19, 2009	32.27	32.37	31.65	31.78	2,225,360	-0.27(-0.84%)
Jun 18, 2009	32.18	32.40	31.96	32.05	1,825,887	-0.09(-0.29%)
Jun 17, 2009	31.17	32.34	31.06	32.14	3,660,454	+0.87(+2.77%)
Jun 16, 2009	32.26	32.26	31.26	31.27	2,262,515	-0.78(-2.44%)
Jun 15, 2009	32.23	32.33	31.89	32.05	2,253,696	-0.46(-1.42%)
Jun 12, 2009	32.11	32.61	31.89	32.52	1,906,377	+0.34(+1.07%)
Jun 11, 2009	31.77	32.41	31.77	32.17	1,965,942	+0.52(+1.64%)
Jun 10, 2009	32.16	32.38	31.10	31.65	2,318,954	-0.46(-1.43%)
Jun 09, 2009	31.68	32.26	31.33	32.11	1,903,104	+0.64(+2.05%)
Jun 08, 2009	31.22	31.72	31.00	31.47	2,182,021	+0.15(+0.48%)
Jun 05, 2009	31.85	31.95	31.09	31.32	2,465,485	-0.17(-0.53%)
Jun 04, 2009	31.79	31.79	31.25	31.48	2,203,473	-0.15(-0.48%)
Jun 03, 2009	31.84	32.12	31.33	31.64	2,607,507	-0.44(-1.38%)
Jun 02, 2009	32.21	32.36	31.98	32.08	2,643,527	-0.20(-0.62%)
Jun 01, 2009	31.62	32.39	31.52	32.28	1,902,889	+1.00(+3.21%)
May 29, 2009	30.95	31.28	30.71	31.28	2,098,309	+0.54(+1.74%)
May 28, 2009	30.85	30.97	30.35	30.74	2,184,000	+0.14(+0.47%)
May 27, 2009	31.43	31.57	30.51	30.60	1,978,319	-0.95(-3.00%)
May 26, 2009	30.47	31.60	30.45	31.54	1,500,924	+0.80(+2.59%)
May 22, 2009	30.83	31.24	30.73	30.75	1,298,788	+0.02(+0.05%)
May 21, 2009	30.73	30.96	30.51	30.73	2,083,413	-0.30(-0.97%)
May 20, 2009	30.81	31.50	30.70	31.03	2,043,495	+0.40(+1.31%)
May 19, 2009	30.80	31.00	30.53	30.63	2,506,912	-0.22(-0.71%)
May 18, 2009	30.59	30.89	30.47	30.85	2,074,006	+0.49(+1.60%)
May 15, 2009	30.45	30.72	30.15	30.36	2,739,900	-0.62(-2.00%)
May 14, 2009	30.65	31.21	30.58	30.98	2,083,185	+0.32(+1.04%)
May 13, 2009	31.66	31.66	30.54	30.66	2,455,342	-1.30(-4.06%)
May 12, 2009	31.89	32.15	31.54	31.96	1,704,627	+0.33(+1.03%)
May 11, 2009	31.81	32.03	31.51	31.64	2,434,406	-0.47(-1.46%)
May 08, 2009	32.72	32.72	31.96	32.10	2,522,913	-0.23(-0.72%)
May 07, 2009	32.66	32.77	32.13	32.34	2,562,644	-0.21(-0.64%)
May 06, 2009	33.46	33.53	32.40	32.55	2,230,063	-0.59(-1.77%)
May 05, 2009	33.34	33.35	32.98	33.13	1,634,925	-0.28(-0.83%)
May 04, 2009	32.15	33.49	32.15	33.41	3,093,058	+1.51(+4.72%)

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.