Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.18	36.27	34.85	36.06	9,543,391	+0.83(+2.36%)
Jul 30, 2009	35.05	35.91	34.87	35.23	6,382,048	+0.57(+1.63%)
Jul 29, 2009	34.09	34.79	33.81	34.67	5,738,409	+0.49(+1.43%)
Jul 28, 2009	34.36	34.77	33.64	34.18	6,456,736	-0.53(-1.53%)
Jul 27, 2009	35.13	35.81	34.54	34.71	8,520,212	-0.30(-0.86%)
Jul 24, 2009	35.11	35.25	34.09	35.01	6,883,701	+0.11(+0.31%)
Jul 23, 2009	34.15	35.03	33.46	34.90	10,751,110	+0.95(+2.81%)
Jul 22, 2009	32.70	34.48	32.70	33.95	10,571,357	+0.30(+0.89%)
Jul 21, 2009	34.32	34.97	32.87	33.65	19,523,690	-1.35(-3.85%)
Jul 20, 2009	34.68	35.33	34.16	35.00	8,750,806	+0.50(+1.46%)
Jul 17, 2009	34.23	34.67	33.79	34.49	7,737,273	+0.24(+0.71%)
Jul 16, 2009	33.79	34.52	33.59	34.25	6,961,398	+0.17(+0.50%)
Jul 15, 2009	33.71	34.54	33.48	34.08	11,652,074	+0.99(+2.99%)
Jul 14, 2009	32.96	33.38	32.73	33.09	8,246,480	-0.27(-0.82%)
Jul 13, 2009	32.18	33.43	32.18	33.36	10,304,398	+2.06(+6.57%)
Jul 10, 2009	32.06	32.25	30.92	31.30	8,499,053	-1.08(-3.32%)
Jul 09, 2009	32.19	33.04	31.83	32.38	8,456,852	+0.57(+1.78%)
Jul 08, 2009	32.42	32.62	30.69	31.81	12,914,388	-0.33(-1.03%)
Jul 07, 2009	33.28	33.36	32.09	32.14	8,669,103	-1.26(-3.78%)
Jul 06, 2009	32.90	33.44	32.58	33.40	9,884,110	+0.26(+0.78%)
Jul 02, 2009	33.58	34.12	33.15	33.15	7,827,982	-0.80(-2.37%)
Jul 01, 2009	34.05	34.25	33.55	33.95	7,107,073	+0.11(+0.32%)
Jun 30, 2009	35.09	35.09	33.42	33.84	9,229,344	-0.93(-2.68%)
Jun 29, 2009	33.84	35.01	33.76	34.77	10,908,589	+0.13(+0.37%)
Jun 26, 2009	33.86	34.90	33.70	34.65	8,492,641	+0.61(+1.79%)
Jun 25, 2009	33.39	34.14	33.33	34.04	6,882,953	+0.67(+2.02%)
Jun 24, 2009	32.45	33.80	32.14	33.36	7,799,083	+1.22(+3.79%)
Jun 23, 2009	32.11	32.85	31.81	32.14	9,673,735	+0.32(+0.99%)
Jun 22, 2009	33.98	34.02	31.79	31.83	12,507,410	-2.55(-7.42%)
Jun 19, 2009	33.64	34.53	33.24	34.38	12,101,902	+0.99(+2.96%)
Jun 18, 2009	32.48	33.51	32.10	33.39	9,308,554	+0.95(+2.94%)
Jun 17, 2009	32.27	33.30	31.53	32.44	10,533,125	+0.17(+0.53%)
Jun 16, 2009	33.47	33.64	32.04	32.27	8,534,947	-0.90(-2.72%)
Jun 15, 2009	33.87	34.05	33.03	33.17	6,937,196	-0.92(-2.71%)
Jun 12, 2009	33.82	34.33	33.63	34.09	5,762,435	-0.01(-0.02%)
Jun 11, 2009	33.58	34.75	33.47	34.10	9,031,864	+0.49(+1.47%)
Jun 10, 2009	34.67	34.67	33.13	33.61	9,274,830	-0.99(-2.86%)
Jun 09, 2009	34.45	34.88	33.81	34.60	8,532,078	+0.61(+1.79%)
Jun 08, 2009	34.15	34.52	33.76	33.99	9,840,879	+0.10(+0.30%)
Jun 05, 2009	35.13	35.27	33.38	33.89	11,685,249	-1.20(-3.43%)
Jun 04, 2009	33.00	35.13	32.98	35.09	12,287,073	+2.16(+6.58%)
Jun 03, 2009	33.45	33.59	32.39	32.92	9,541,972	-0.77(-2.28%)
Jun 02, 2009	32.98	34.00	32.93	33.69	10,948,225	+0.31(+0.92%)
Jun 01, 2009	33.65	34.23	33.07	33.38	15,822,749	+0.09(+0.26%)
May 29, 2009	32.33	33.37	31.60	33.30	15,512,870	+1.26(+3.94%)
May 28, 2009	31.33	32.25	31.32	32.04	12,696,821	+1.05(+3.38%)
May 27, 2009	31.76	32.26	30.83	30.99	15,812,400	-0.80(-2.53%)
May 26, 2009	30.38	31.81	30.17	31.79	15,080,385	+1.06(+3.45%)
May 22, 2009	30.68	31.15	30.22	30.73	11,074,949	-0.31(-0.99%)
May 21, 2009	29.58	31.23	29.45	31.04	23,070,086	+1.38(+4.64%)
May 20, 2009	31.58	31.89	29.37	29.66	32,261,260	-1.31(-4.24%)
May 19, 2009	30.39	31.81	29.83	30.98	83,022,752	+1.02(+3.40%)
May 18, 2009	27.34	30.01	27.33	29.96	38,166,192	+2.35(+8.52%)
May 15, 2009	28.06	28.24	27.23	27.61	11,601,924	-0.52(-1.84%)
May 14, 2009	26.38	28.59	26.16	28.12	15,652,147	+1.72(+6.52%)
May 13, 2009	27.84	28.23	26.06	26.40	18,008,940	-1.13(-4.09%)
May 12, 2009	28.27	28.52	26.31	27.53	16,635,860	-0.34(-1.23%)
May 11, 2009	30.33	30.62	27.78	27.87	18,736,364	-3.49(-11.13%)
May 08, 2009	28.97	31.54	27.90	31.36	25,320,968	+4.66(+17.45%)
May 07, 2009	28.05	30.43	26.24	26.70	26,923,886	-1.35(-4.80%)
May 06, 2009	26.01	28.77	25.54	28.05	22,657,002	+2.81(+11.13%)
May 05, 2009	26.07	26.39	25.00	25.24	14,437,855	-1.53(-5.73%)
May 04, 2009	25.06	26.97	25.05	26.77	18,681,314	+2.16(+8.80%)

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.