Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.87	32.91	31.67	32.51	7,239,908	+0.65(+2.03%)
Jul 30, 2009	31.28	32.19	31.14	31.87	6,998,731	+1.26(+4.10%)
Jul 29, 2009	30.95	30.95	30.28	30.61	4,352,083	-0.71(-2.28%)
Jul 28, 2009	31.32	31.49	30.66	31.32	4,771,665	-0.31(-0.99%)
Jul 27, 2009	31.55	31.78	31.09	31.64	3,494,564	+0.15(+0.47%)
Jul 24, 2009	31.11	31.58	30.40	31.49	5,776,386	+0.19(+0.62%)
Jul 23, 2009	29.82	31.51	29.73	31.29	7,213,793	+1.43(+4.80%)
Jul 22, 2009	29.68	30.40	29.59	29.86	5,274,839	-0.28(-0.91%)
Jul 21, 2009	30.96	31.41	29.76	30.13	9,527,733	+0.56(+1.88%)
Jul 20, 2009	28.95	29.61	28.62	29.58	6,442,890	+1.05(+3.67%)
Jul 17, 2009	28.85	28.97	28.34	28.53	5,544,768	-0.46(-1.59%)
Jul 16, 2009	28.68	29.12	28.32	28.99	5,203,814	+0.25(+0.85%)
Jul 15, 2009	27.87	28.80	27.81	28.74	6,184,493	+1.33(+4.85%)
Jul 14, 2009	27.31	27.45	26.60	27.41	4,797,220	+0.22(+0.79%)
Jul 13, 2009	26.60	27.22	26.55	27.20	5,737,428	+0.95(+3.63%)
Jul 10, 2009	26.25	26.71	25.94	26.25	6,425,899	-0.27(-1.01%)
Jul 09, 2009	27.01	27.20	26.43	26.51	7,791,894	-0.13(-0.47%)
Jul 08, 2009	26.93	26.98	26.13	26.64	9,840,714	-0.10(-0.39%)
Jul 07, 2009	28.17	28.33	26.72	26.75	6,100,593	-1.52(-5.37%)
Jul 06, 2009	28.42	28.48	27.59	28.26	6,338,843	-0.38(-1.32%)
Jul 02, 2009	29.44	29.55	28.64	28.64	5,597,825	-1.37(-4.56%)
Jul 01, 2009	29.96	30.66	29.92	30.01	5,636,176	+0.31(+1.05%)
Jun 30, 2009	30.57	30.97	29.31	29.70	10,269,134	-1.64(-5.22%)
Jun 29, 2009	31.16	31.84	30.90	31.33	4,038,205	+0.27(+0.89%)
Jun 26, 2009	31.03	31.51	30.88	31.06	9,962,742	-0.04(-0.12%)
Jun 25, 2009	30.84	31.16	30.59	31.09	7,769,949	+1.57(+5.30%)
Jun 24, 2009	29.41	30.19	29.31	29.53	6,090,499	+0.55(+1.89%)
Jun 23, 2009	28.90	29.30	28.41	28.98	5,997,985	+0.24(+0.82%)
Jun 22, 2009	29.23	29.23	28.46	28.75	8,512,756	-0.83(-2.82%)
Jun 19, 2009	30.39	30.39	29.48	29.58	6,296,970	-0.31(-1.04%)
Jun 18, 2009	30.50	30.52	29.54	29.89	5,707,961	-0.35(-1.15%)
Jun 17, 2009	30.58	30.62	28.91	30.24	8,577,617	-0.49(-1.61%)
Jun 16, 2009	32.02	32.50	30.48	30.73	7,090,385	-1.09(-3.43%)
Jun 15, 2009	32.55	32.67	31.32	31.82	6,466,755	-1.23(-3.73%)
Jun 12, 2009	32.99	33.06	32.27	33.06	4,858,265	-0.23(-0.69%)
Jun 11, 2009	33.87	33.97	33.24	33.29	7,369,483	-0.47(-1.38%)
Jun 10, 2009	34.45	34.65	32.86	33.75	5,595,125	-0.17(-0.50%)
Jun 09, 2009	33.97	34.63	33.52	33.92	5,701,018	+0.10(+0.31%)
Jun 08, 2009	33.23	34.25	32.94	33.82	6,983,872	-0.49(-1.44%)
Jun 05, 2009	34.81	35.19	33.78	34.31	7,333,446	+0.04(+0.11%)
Jun 04, 2009	33.55	34.56	33.23	34.28	5,659,884	+1.25(+3.78%)
Jun 03, 2009	33.99	34.07	32.63	33.03	9,270,063	-1.23(-3.58%)
Jun 02, 2009	34.62	35.09	33.90	34.25	8,023,950	-0.42(-1.21%)
Jun 01, 2009	33.04	34.89	32.90	34.67	12,076,353	+2.58(+8.03%)
May 29, 2009	31.15	32.10	31.15	32.10	6,663,295	+1.20(+3.87%)
May 28, 2009	31.78	32.00	30.44	30.90	8,549,402	-0.69(-2.20%)
May 27, 2009	31.86	32.75	31.51	31.60	6,186,520	+0.00(+0.00%)
May 26, 2009	30.72	31.99	30.41	31.60	5,813,143	+0.66(+2.12%)
May 22, 2009	30.84	32.25	30.69	30.94	9,755,437	+0.24(+0.79%)
May 21, 2009	31.97	31.99	30.42	30.69	12,548,426	-2.04(-6.23%)
May 20, 2009	32.87	35.07	32.49	32.73	14,384,439	+0.38(+1.16%)
May 19, 2009	32.79	33.04	30.65	32.36	8,738,706	-0.48(-1.46%)
May 18, 2009	31.40	32.86	31.17	32.84	7,381,341	+1.89(+6.11%)
May 15, 2009	30.83	31.77	30.61	30.95	5,861,348	+0.10(+0.31%)
May 14, 2009	30.33	31.14	29.90	30.85	7,423,403	+0.53(+1.75%)
May 13, 2009	31.63	31.80	30.14	30.32	7,736,284	-1.96(-6.06%)
May 12, 2009	32.70	33.11	31.44	32.27	7,515,315	-0.08(-0.25%)
May 11, 2009	32.67	32.92	32.04	32.36	5,890,362	-0.80(-2.43%)
May 08, 2009	32.58	33.79	32.58	33.16	8,051,002	+1.13(+3.54%)
May 07, 2009	35.23	35.43	31.95	32.03	10,586,570	-2.71(-7.81%)
May 06, 2009	34.00	35.07	33.32	34.74	9,666,536	+1.22(+3.63%)
May 05, 2009	33.09	33.74	32.77	33.52	5,697,732	+0.24(+0.71%)
May 04, 2009	32.08	33.60	32.04	33.29	7,477,969	+1.62(+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.