Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.46	32.10	30.82	31.70	439,634	+0.19(+0.59%)
Jul 30, 2009	31.85	32.07	31.44	31.52	442,195	+0.24(+0.78%)
Jul 29, 2009	31.32	31.37	30.83	31.27	344,645	-0.21(-0.65%)
Jul 28, 2009	31.70	31.91	30.73	31.48	738,496	-0.51(-1.59%)
Jul 27, 2009	31.88	32.02	31.31	31.99	579,653	-0.29(-0.91%)
Jul 24, 2009	31.86	32.49	31.39	32.28	1,183,192	+0.08(+0.24%)
Jul 23, 2009	31.37	32.24	31.31	32.20	1,221,422	+0.69(+2.20%)
Jul 22, 2009	30.95	31.66	30.84	31.51	381,288	+0.28(+0.91%)
Jul 21, 2009	31.50	31.56	30.76	31.22	409,815	-0.13(-0.41%)
Jul 20, 2009	31.27	31.35	30.81	31.35	705,909	+0.48(+1.55%)
Jul 17, 2009	30.63	31.14	30.60	30.87	362,283	+0.18(+0.57%)
Jul 16, 2009	30.33	30.88	29.99	30.70	522,996	+0.26(+0.87%)
Jul 15, 2009	30.14	30.66	29.68	30.43	675,787	+0.54(+1.80%)
Jul 14, 2009	30.10	30.21	29.43	29.89	582,836	-0.24(-0.81%)
Jul 13, 2009	29.73	30.14	29.60	30.14	750,914	+0.14(+0.46%)
Jul 10, 2009	29.40	30.12	28.97	30.00	744,845	+0.27(+0.92%)
Jul 09, 2009	29.12	30.46	29.04	29.73	836,942	+0.78(+2.70%)
Jul 08, 2009	28.54	29.84	28.54	28.94	1,022,830	+0.43(+1.51%)
Jul 07, 2009	29.17	29.17	28.51	28.51	887,511	-0.65(-2.21%)
Jul 06, 2009	29.00	29.18	28.38	29.16	781,936	+0.12(+0.40%)
Jul 02, 2009	30.12	30.12	29.04	29.04	726,448	-1.63(-5.33%)
Jul 01, 2009	31.46	31.46	30.48	30.68	787,498	-0.64(-2.03%)
Jun 30, 2009	31.28	31.53	30.94	31.31	1,113,469	+0.00(+0.00%)
Jun 29, 2009	29.14	31.31	29.14	31.31	2,081,195	+2.70(+9.44%)
Jun 26, 2009	28.66	28.77	28.19	28.61	1,511,126	-0.14(-0.48%)
Jun 25, 2009	28.42	28.89	28.42	28.75	799,355	+0.37(+1.31%)
Jun 24, 2009	28.01	28.82	27.98	28.38	853,244	+0.45(+1.61%)
Jun 23, 2009	28.52	28.58	27.81	27.93	675,609	-0.52(-1.82%)
Jun 22, 2009	29.48	29.48	28.29	28.44	850,028	-1.28(-4.31%)
Jun 19, 2009	29.38	29.79	29.14	29.73	1,046,206	+0.59(+2.01%)
Jun 18, 2009	28.57	29.27	28.06	29.14	615,963	+0.70(+2.48%)
Jun 17, 2009	28.63	28.86	28.01	28.43	653,253	-0.14(-0.48%)
Jun 16, 2009	29.52	29.63	28.23	28.57	844,052	-0.63(-2.14%)
Jun 15, 2009	29.56	29.75	28.83	29.20	661,642	-0.81(-2.71%)
Jun 12, 2009	30.27	30.27	29.60	30.01	396,608	-0.41(-1.35%)
Jun 11, 2009	30.18	30.67	30.17	30.42	732,039	+0.37(+1.24%)
Jun 10, 2009	29.80	30.14	29.28	30.05	1,470,779	+0.50(+1.69%)
Jun 09, 2009	29.79	29.84	29.38	29.55	1,011,885	-0.14(-0.46%)
Jun 08, 2009	29.98	30.13	29.59	29.69	1,015,175	-0.55(-1.81%)
Jun 05, 2009	30.48	30.79	29.72	30.24	741,886	+0.16(+0.52%)
Jun 04, 2009	30.01	30.41	29.28	30.08	1,206,138	+0.21(+0.69%)
Jun 03, 2009	30.42	30.70	29.31	29.87	1,000,366	-0.93(-3.01%)
Jun 02, 2009	30.67	31.13	30.33	30.80	1,627,464	+0.29(+0.95%)
Jun 01, 2009	31.19	31.29	30.12	30.51	1,499,476	-0.71(-2.29%)
May 29, 2009	31.01	31.22	30.33	31.22	1,089,677	+0.31(+1.01%)
May 28, 2009	30.63	31.07	29.32	30.91	1,216,115	+0.60(+1.97%)
May 27, 2009	30.27	30.95	30.13	30.31	1,521,957	-0.01(-0.03%)
May 26, 2009	28.26	30.33	27.67	30.32	1,484,794	+1.71(+5.98%)
May 22, 2009	28.64	28.71	27.84	28.61	630,708	+0.02(+0.07%)
May 21, 2009	28.76	28.77	27.86	28.59	759,152	-0.36(-1.25%)
May 20, 2009	30.24	30.45	28.85	28.95	1,152,219	-0.95(-3.17%)
May 19, 2009	29.83	30.42	29.27	29.90	1,366,981	+0.00(+0.00%)
May 18, 2009	29.52	29.97	29.09	29.90	1,098,641	+0.75(+2.58%)
May 15, 2009	29.00	29.84	28.83	29.15	917,948	+0.15(+0.51%)
May 14, 2009	28.71	29.69	27.94	29.00	1,158,877	+0.29(+1.02%)
May 13, 2009	29.02	29.08	28.14	28.71	1,349,947	-0.91(-3.07%)
May 12, 2009	29.44	29.76	28.48	29.62	1,017,182	+0.11(+0.36%)
May 11, 2009	29.83	29.83	28.09	29.51	1,778,283	-0.85(-2.80%)
May 08, 2009	29.34	30.48	28.89	30.36	2,877,629	+1.72(+6.01%)
May 07, 2009	27.89	29.11	27.21	28.64	2,679,178	+1.01(+3.65%)
May 06, 2009	27.18	27.79	26.22	27.63	1,404,937	+0.64(+2.36%)
May 05, 2009	26.05	27.15	25.85	27.00	1,127,039	+0.93(+3.57%)
May 04, 2009	25.92	26.07	25.66	26.07	791,912	+1.40(+5.67%)

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.