Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.19	29.81	29.04	29.31	17,341,956	+0.01(+0.05%)
Jul 30, 2009	29.50	29.86	29.24	29.30	7,042,440	+0.01(+0.05%)
Jul 29, 2009	28.80	29.53	28.65	29.28	9,558,175	+0.25(+0.86%)
Jul 28, 2009	28.62	29.05	28.45	29.03	9,232,546	+0.40(+1.41%)
Jul 27, 2009	28.56	28.80	28.32	28.63	5,958,468	-0.07(-0.23%)
Jul 24, 2009	28.20	28.74	28.06	28.70	729	+0.32(+1.11%)
Jul 23, 2009	27.66	28.83	27.31	28.38	17,650,388	+0.72(+2.60%)
Jul 22, 2009	26.59	27.76	26.48	27.66	12,839,414	+0.75(+2.77%)
Jul 21, 2009	27.02	27.04	26.37	26.92	12,480,915	+0.08(+0.30%)
Jul 20, 2009	26.78	26.86	26.24	26.84	12,210,484	+0.26(+0.96%)
Jul 17, 2009	26.52	26.63	26.22	26.58	8,483,752	-0.01(-0.03%)
Jul 16, 2009	26.67	26.73	25.92	26.59	11,934,797	-0.13(-0.50%)
Jul 15, 2009	26.20	26.79	26.08	26.72	13,642,980	+0.81(+3.11%)
Jul 14, 2009	25.84	26.00	25.36	25.92	10,629,813	+0.15(+0.60%)
Jul 13, 2009	25.70	25.85	25.53	25.76	12,482,214	+0.36(+1.43%)
Jul 10, 2009	25.90	25.97	25.20	25.40	12,656,023	-0.40(-1.54%)
Jul 09, 2009	26.18	26.41	25.74	25.79	22,391,984	+0.76(+3.03%)
Jul 08, 2009	24.85	25.11	24.43	25.04	11,913,171	+0.34(+1.39%)
Jul 07, 2009	25.34	25.36	24.63	24.69	9,306,505	-0.57(-2.26%)
Jul 06, 2009	24.89	25.49	24.74	25.26	9,992,315	+0.10(+0.40%)
Jul 02, 2009	25.67	25.71	24.94	25.16	12,851,002	-0.83(-3.20%)
Jul 01, 2009	26.63	26.76	25.97	26.00	13,018,162	-0.52(-1.98%)
Jun 30, 2009	26.59	26.96	26.22	26.52	11,210,403	-0.12(-0.45%)
Jun 29, 2009	26.65	27.04	26.33	26.64	9,575,299	+0.05(+0.20%)
Jun 26, 2009	26.93	27.28	26.50	26.59	11,525,840	-0.50(-1.84%)
Jun 25, 2009	26.62	27.26	26.54	27.08	18,347,782	+1.10(+4.21%)
Jun 24, 2009	25.87	26.43	25.76	25.99	12,616,016	+0.24(+0.94%)
Jun 23, 2009	26.50	26.65	25.62	25.75	14,893,013	-0.77(-2.91%)
Jun 22, 2009	26.42	26.80	26.09	26.52	13,772,987	-0.07(-0.28%)
Jun 19, 2009	26.20	26.84	26.18	26.59	11,989,534	+0.39(+1.49%)
Jun 18, 2009	26.24	26.38	25.79	26.20	9,918,399	-0.03(-0.13%)
Jun 17, 2009	25.80	26.65	25.30	26.24	17,717,118	+0.29(+1.11%)
Jun 16, 2009	26.95	26.96	25.87	25.95	14,017,662	-1.00(-3.71%)
Jun 15, 2009	27.31	27.34	26.57	26.95	14,047,746	-0.18(-0.67%)
Jun 12, 2009	26.63	27.19	26.21	27.13	10,266,768	+0.56(+2.10%)
Jun 11, 2009	27.23	27.46	26.53	26.57	12,633,542	-0.55(-2.03%)
Jun 10, 2009	27.79	27.94	26.79	27.12	14,529,399	-0.52(-1.87%)
Jun 09, 2009	27.60	27.81	27.46	27.64	11,038,917	+0.11(+0.39%)
Jun 08, 2009	27.02	27.81	26.99	27.53	10,857,804	+0.33(+1.21%)
Jun 05, 2009	27.97	28.09	27.08	27.21	17,431,814	-0.31(-1.12%)
Jun 04, 2009	26.78	27.54	26.32	27.51	20,338,548	-0.01(-0.05%)
Jun 03, 2009	27.53	27.95	27.21	27.53	20,774,794	-0.21(-0.75%)
Jun 02, 2009	27.86	28.50	27.61	27.74	14,393,676	-0.26(-0.94%)
Jun 01, 2009	26.79	28.45	26.76	28.00	19,574,818	+1.59(+6.03%)
May 29, 2009	26.69	26.69	25.80	26.41	17,518,356	+0.11(+0.41%)
May 28, 2009	26.81	27.02	25.79	26.30	17,206,828	-0.31(-1.16%)
May 27, 2009	27.58	27.84	26.52	26.61	18,686,550	-0.94(-3.41%)
May 26, 2009	27.16	28.22	27.05	27.55	17,167,360	+0.17(+0.64%)
May 22, 2009	28.09	28.21	27.12	27.37	12,625,532	-0.58(-2.07%)
May 21, 2009	28.52	29.09	27.64	27.95	21,248,786	-0.90(-3.12%)
May 20, 2009	29.54	30.17	28.82	28.85	32,315,900	+0.67(+2.38%)
May 19, 2009	28.06	28.37	27.72	28.18	13,733,365	+0.11(+0.41%)
May 18, 2009	27.43	28.07	27.42	28.07	14,058,322	+1.05(+3.88%)
May 15, 2009	27.06	27.77	26.82	27.02	16,054,339	-0.07(-0.27%)
May 14, 2009	27.08	27.94	26.93	27.09	12,738,662	+0.01(+0.02%)
May 13, 2009	28.03	28.03	26.88	27.08	18,925,140	-1.38(-4.84%)
May 12, 2009	28.79	29.00	27.77	28.46	12,811,800	-0.13(-0.47%)
May 11, 2009	28.92	29.43	28.51	28.60	18,009,024	-0.71(-2.42%)
May 08, 2009	29.33	29.88	28.83	29.31	17,895,366	+0.36(+1.25%)
May 07, 2009	29.25	29.35	28.05	28.94	22,302,118	+1.19(+4.29%)
May 06, 2009	27.97	28.48	26.75	27.75	15,660,891	+0.14(+0.51%)
May 05, 2009	27.14	27.68	26.77	27.61	14,529,016	+0.48(+1.75%)
May 04, 2009	26.60	27.70	26.43	27.14	15,137,884	+0.33(+1.25%)

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.