Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.37	33.42	32.16	33.02	7,129,834	+0.66(+2.03%)
Jul 30, 2009	31.76	32.68	31.62	32.36	6,892,323	+1.28(+4.10%)
Jul 29, 2009	31.43	31.43	30.74	31.08	4,285,915	-0.72(-2.28%)
Jul 28, 2009	31.80	31.98	31.14	31.81	4,699,117	-0.32(-0.99%)
Jul 27, 2009	32.04	32.27	31.57	32.12	3,441,433	+0.15(+0.47%)
Jul 24, 2009	31.59	32.06	30.87	31.97	5,688,562	+0.20(+0.62%)
Jul 23, 2009	30.28	32.00	30.19	31.78	7,104,116	+1.46(+4.80%)
Jul 22, 2009	30.14	30.87	30.05	30.32	5,194,641	-0.28(-0.91%)
Jul 21, 2009	31.44	31.89	30.22	30.60	9,382,874	+0.57(+1.88%)
Jul 20, 2009	29.40	30.06	29.06	30.03	6,344,933	+1.06(+3.67%)
Jul 17, 2009	29.29	29.41	28.78	28.97	5,460,466	-0.47(-1.59%)
Jul 16, 2009	29.12	29.57	28.76	29.44	5,124,696	+0.25(+0.85%)
Jul 15, 2009	28.30	29.24	28.24	29.19	6,090,464	+1.35(+4.85%)
Jul 14, 2009	27.73	27.87	27.01	27.84	4,724,284	+0.22(+0.79%)
Jul 13, 2009	27.01	27.64	26.96	27.62	5,650,197	+0.97(+3.62%)
Jul 10, 2009	26.65	27.12	26.34	26.65	6,328,200	-0.27(-1.01%)
Jul 09, 2009	27.43	27.62	26.83	26.92	7,673,427	-0.13(-0.47%)
Jul 08, 2009	27.35	27.39	26.54	27.05	9,691,097	-0.11(-0.39%)
Jul 07, 2009	28.61	28.77	27.14	27.16	6,007,840	-1.54(-5.37%)
Jul 06, 2009	28.86	28.92	28.02	28.70	6,242,468	-0.38(-1.32%)
Jul 02, 2009	29.90	30.01	29.08	29.08	5,512,717	-1.39(-4.56%)
Jul 01, 2009	30.43	31.14	30.38	30.47	5,550,484	+0.32(+1.05%)
Jun 30, 2009	31.05	31.45	29.76	30.15	10,113,003	-1.66(-5.22%)
Jun 29, 2009	31.64	32.34	31.38	31.82	3,976,808	+0.28(+0.89%)
Jun 26, 2009	31.51	32.00	31.35	31.54	9,811,270	-0.25(-0.78%)
Jun 25, 2009	31.52	31.85	31.27	31.78	7,600,941	+1.60(+5.30%)
Jun 24, 2009	30.06	30.86	29.96	30.18	5,958,021	+0.56(+1.89%)
Jun 23, 2009	29.54	29.95	29.04	29.63	5,867,519	+0.24(+0.82%)
Jun 22, 2009	29.88	29.88	29.09	29.38	8,327,591	-0.85(-2.82%)
Jun 19, 2009	31.07	31.07	30.14	30.24	6,160,002	-0.32(-1.04%)
Jun 18, 2009	31.18	31.20	30.19	30.55	5,583,804	-0.35(-1.15%)
Jun 17, 2009	31.26	31.30	29.55	30.91	8,391,040	-0.51(-1.61%)
Jun 16, 2009	32.73	33.23	31.16	31.41	6,936,158	-1.12(-3.43%)
Jun 15, 2009	33.27	33.39	32.01	32.53	6,326,094	-1.26(-3.73%)
Jun 12, 2009	33.72	33.80	32.98	33.79	4,752,590	-0.23(-0.69%)
Jun 11, 2009	34.62	34.72	33.98	34.03	7,209,185	-0.48(-1.38%)
Jun 10, 2009	35.21	35.42	33.59	34.50	5,473,423	-0.17(-0.50%)
Jun 09, 2009	34.73	35.40	34.27	34.68	5,577,013	+0.11(+0.31%)
Jun 08, 2009	33.97	35.02	33.67	34.57	6,831,962	-0.51(-1.44%)
Jun 05, 2009	35.59	35.97	34.53	35.08	7,173,932	+0.04(+0.11%)
Jun 04, 2009	34.30	35.32	33.97	35.04	5,536,773	+1.28(+3.78%)
Jun 03, 2009	34.74	34.83	33.36	33.76	9,068,425	-1.25(-3.58%)
Jun 02, 2009	35.39	35.87	34.65	35.02	7,849,417	-0.43(-1.21%)
Jun 01, 2009	33.77	35.66	33.63	35.45	11,813,674	+2.63(+8.03%)
May 29, 2009	31.84	32.81	31.84	32.81	6,518,358	+1.22(+3.87%)
May 28, 2009	32.49	32.71	31.11	31.59	8,363,440	-0.71(-2.20%)
May 27, 2009	32.57	33.48	32.22	32.30	6,051,954	+0.00(+0.00%)
May 26, 2009	31.41	32.71	31.09	32.30	5,686,698	+0.67(+2.12%)
May 22, 2009	31.53	32.97	31.38	31.63	9,543,241	+0.25(+0.79%)
May 21, 2009	32.68	32.70	31.10	31.38	12,275,478	-2.08(-6.23%)
May 20, 2009	33.60	35.85	33.21	33.46	14,071,555	+0.38(+1.16%)
May 19, 2009	33.52	33.78	31.33	33.08	8,548,625	-0.49(-1.46%)
May 18, 2009	32.09	33.59	31.87	33.57	7,220,786	+1.93(+6.11%)
May 15, 2009	31.51	32.48	31.29	31.63	5,733,854	+0.10(+0.31%)
May 14, 2009	31.00	31.83	30.57	31.54	7,261,933	+0.54(+1.75%)
May 13, 2009	32.33	32.51	30.81	30.99	7,568,008	-2.00(-6.06%)
May 12, 2009	33.42	33.85	32.14	32.99	7,351,846	-0.08(-0.25%)
May 11, 2009	33.39	33.65	32.75	33.08	5,762,238	-0.82(-2.43%)
May 08, 2009	33.30	34.55	33.30	33.90	7,875,881	+1.16(+3.54%)
May 07, 2009	36.01	36.22	32.66	32.74	10,356,296	-2.77(-7.81%)
May 06, 2009	34.76	35.85	34.06	35.51	9,456,275	+1.25(+3.63%)
May 05, 2009	33.82	34.49	33.50	34.27	5,573,797	+0.24(+0.71%)
May 04, 2009	32.79	34.34	32.75	34.03	7,315,312	+1.66(+5.13%)

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.