Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.36	35.54	34.71	34.75	3,473,771	-0.63(-1.78%)
Jul 30, 2009	35.18	35.94	34.91	35.38	4,373,129	+0.59(+1.70%)
Jul 29, 2009	34.60	35.00	34.03	34.79	2,974,406	+0.10(+0.29%)
Jul 28, 2009	34.43	34.78	34.09	34.69	2,849,614	-0.04(-0.12%)
Jul 27, 2009	34.54	34.89	34.02	34.73	2,745,008	-0.02(-0.06%)
Jul 24, 2009	35.02	35.31	34.47	34.75	3,527,871	-0.58(-1.64%)
Jul 23, 2009	34.16	35.84	33.89	35.33	6,587,844	+1.18(+3.46%)
Jul 22, 2009	33.33	34.22	33.27	34.15	6,014,721	+0.56(+1.67%)
Jul 21, 2009	33.78	33.96	33.39	33.59	6,884,220	-0.13(-0.39%)
Jul 20, 2009	33.02	33.91	32.81	33.72	6,157,875	+1.07(+3.28%)
Jul 17, 2009	31.93	32.86	31.70	32.65	6,527,439	+0.68(+2.13%)
Jul 16, 2009	31.72	32.13	31.12	31.97	4,636,514	+0.19(+0.60%)
Jul 15, 2009	31.41	31.82	31.24	31.78	3,350,498	+0.49(+1.57%)
Jul 14, 2009	30.42	31.32	30.14	31.29	4,626,566	+0.79(+2.59%)
Jul 13, 2009	30.01	30.56	29.30	30.50	4,433,142	+0.69(+2.31%)
Jul 10, 2009	29.37	29.98	29.33	29.81	3,952,622	+0.22(+0.74%)
Jul 09, 2009	30.07	30.07	29.38	29.59	3,289,307	-0.35(-1.17%)
Jul 08, 2009	29.43	30.10	29.13	29.94	5,199,424	+0.73(+2.50%)
Jul 07, 2009	29.86	30.00	29.14	29.21	3,600,162	-0.73(-2.44%)
Jul 06, 2009	29.77	30.13	29.31	29.94	3,674,964	+0.28(+0.94%)
Jul 02, 2009	30.36	30.47	29.41	29.66	4,076,374	-1.10(-3.58%)
Jul 01, 2009	30.84	31.24	30.53	30.76	4,094,547	+0.01(+0.03%)
Jun 30, 2009	31.05	31.20	30.40	30.75	4,891,102	-0.39(-1.25%)
Jun 29, 2009	31.00	31.38	30.58	31.14	3,969,321	+0.11(+0.35%)
Jun 26, 2009	31.03	31.48	30.85	31.03	6,760,376	-0.05(-0.16%)
Jun 25, 2009	31.36	31.48	29.98	31.08	18,755,960	+2.69(+9.48%)
Jun 24, 2009	27.83	28.55	27.52	28.39	6,810,435	+0.65(+2.34%)
Jun 23, 2009	28.44	28.86	27.66	27.74	6,743,727	-0.71(-2.50%)
Jun 22, 2009	28.30	28.92	28.18	28.45	5,702,307	-0.08(-0.28%)
Jun 19, 2009	28.26	28.79	27.97	28.53	6,951,848	+0.71(+2.55%)
Jun 18, 2009	28.16	28.38	27.69	27.82	3,377,056	-0.18(-0.64%)
Jun 17, 2009	27.43	28.72	27.31	28.00	6,650,577	+0.66(+2.41%)
Jun 16, 2009	28.32	28.66	27.27	27.34	4,956,017	-0.95(-3.36%)
Jun 15, 2009	27.97	28.37	27.61	28.29	4,843,427	-0.07(-0.25%)
Jun 12, 2009	27.68	28.41	27.23	28.36	5,167,841	+0.43(+1.54%)
Jun 11, 2009	29.30	29.47	27.85	27.93	5,829,068	-1.31(-4.48%)
Jun 10, 2009	29.69	30.09	28.80	29.24	5,314,850	-0.50(-1.68%)
Jun 09, 2009	29.37	29.84	29.08	29.74	3,109,738	+0.55(+1.88%)
Jun 08, 2009	28.96	29.56	28.34	29.19	4,455,416	-0.01(-0.03%)
Jun 05, 2009	29.81	29.98	28.78	29.20	3,640,182	-0.44(-1.48%)
Jun 04, 2009	30.20	30.30	28.95	29.64	4,222,626	-0.48(-1.59%)
Jun 03, 2009	30.52	30.59	29.91	30.12	3,875,727	-0.46(-1.50%)
Jun 02, 2009	29.88	30.81	29.70	30.58	4,335,885	+0.60(+2.00%)
Jun 01, 2009	28.51	30.23	28.40	29.98	6,496,535	+1.87(+6.65%)
May 29, 2009	27.87	28.23	27.54	28.11	5,154,585	+0.24(+0.86%)
May 28, 2009	28.57	28.57	27.09	27.87	3,982,257	+0.01(+0.04%)
May 27, 2009	28.41	29.10	27.75	27.86	4,349,382	-0.45(-1.59%)
May 26, 2009	26.80	28.63	26.41	28.31	4,584,484	+1.20(+4.43%)
May 22, 2009	27.19	27.60	26.64	27.11	3,306,283	+0.02(+0.07%)
May 21, 2009	28.16	28.41	26.84	27.09	7,821,242	-1.33(-4.68%)
May 20, 2009	29.46	30.09	28.24	28.42	4,073,770	-0.90(-3.07%)
May 19, 2009	29.06	29.75	28.68	29.32	3,959,937	+0.03(+0.10%)
May 18, 2009	28.21	29.37	28.12	29.29	4,642,431	+1.46(+5.25%)
May 15, 2009	27.57	28.36	27.36	27.83	4,308,077	+0.10(+0.36%)
May 14, 2009	27.10	28.19	26.98	27.73	4,129,120	+0.79(+2.93%)
May 13, 2009	27.94	28.21	26.91	26.94	5,263,433	-1.35(-4.77%)
May 12, 2009	28.44	28.71	27.70	28.29	3,688,692	-0.20(-0.70%)
May 11, 2009	28.00	29.01	27.65	28.49	4,529,681	-0.01(-0.04%)
May 08, 2009	29.14	29.14	27.93	28.50	4,037,127	+0.06(+0.21%)
May 07, 2009	29.44	30.04	28.17	28.44	5,933,803	-0.95(-3.23%)
May 06, 2009	30.16	30.49	28.68	29.39	5,543,413	-0.70(-2.33%)
May 05, 2009	29.53	30.27	29.53	30.09	3,556,870	+0.14(+0.47%)
May 04, 2009	29.49	30.07	29.20	29.95	5,532,116	+0.65(+2.22%)

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.