Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.93	28.71	27.84	28.23	8,461,934	+0.13(+0.46%)
Jul 30, 2009	28.06	28.86	28.01	28.10	10,221,842	+0.37(+1.33%)
Jul 29, 2009	27.75	27.89	27.37	27.73	6,914,868	-0.31(-1.11%)
Jul 28, 2009	27.41	28.24	27.41	28.04	8,525,882	+0.35(+1.26%)
Jul 27, 2009	27.30	27.77	26.95	27.69	8,048,230	+0.49(+1.80%)
Jul 24, 2009	27.37	27.38	26.07	27.20	22,049,404	-1.98(-6.79%)
Jul 23, 2009	28.48	29.23	28.20	29.18	12,524,381	+0.56(+1.96%)
Jul 22, 2009	28.16	28.80	28.13	28.62	9,128,812	+0.54(+1.92%)
Jul 21, 2009	27.72	28.09	27.27	28.08	9,425,460	+0.05(+0.18%)
Jul 20, 2009	27.73	28.03	27.27	28.03	8,339,669	+0.56(+2.04%)
Jul 17, 2009	27.00	27.50	26.60	27.47	8,723,783	+0.50(+1.85%)
Jul 16, 2009	26.82	27.14	26.54	26.97	8,429,245	+0.14(+0.52%)
Jul 15, 2009	26.20	26.92	26.10	26.83	11,197,259	+1.40(+5.51%)
Jul 14, 2009	24.91	25.47	24.83	25.43	8,140,267	+0.51(+2.05%)
Jul 13, 2009	24.26	24.94	23.75	24.92	7,094,886	+0.64(+2.64%)
Jul 10, 2009	24.17	24.74	23.90	24.28	6,532,236	-0.03(-0.12%)
Jul 09, 2009	23.94	24.57	23.71	24.31	11,547,252	+0.96(+4.11%)
Jul 08, 2009	23.65	23.85	23.01	23.35	10,650,729	-0.24(-1.02%)
Jul 07, 2009	24.44	24.74	23.57	23.59	8,186,006	-0.78(-3.20%)
Jul 06, 2009	25.00	25.05	24.07	24.37	8,709,576	-0.75(-2.99%)
Jul 02, 2009	24.98	25.39	24.61	25.12	10,131,858	+0.05(+0.20%)
Jul 01, 2009	24.87	25.38	24.59	25.07	7,260,382	+0.28(+1.13%)
Jun 30, 2009	24.83	25.36	24.38	24.79	9,720,380	-0.12(-0.48%)
Jun 29, 2009	24.68	25.16	24.56	24.91	6,594,775	+0.29(+1.18%)
Jun 26, 2009	24.86	25.41	24.51	24.62	11,238,994	-0.31(-1.24%)
Jun 25, 2009	24.60	25.00	24.15	24.93	8,149,751	+0.49(+2.00%)
Jun 24, 2009	24.30	24.89	24.18	24.44	10,086,049	+0.24(+0.99%)
Jun 23, 2009	24.56	24.75	23.66	24.20	14,639,387	-0.43(-1.75%)
Jun 22, 2009	25.35	25.79	24.55	24.63	11,047,288	-0.86(-3.37%)
Jun 19, 2009	25.42	25.65	25.06	25.49	9,379,638	+0.37(+1.47%)
Jun 18, 2009	25.85	25.90	25.05	25.12	7,868,808	-0.84(-3.24%)
Jun 17, 2009	25.51	26.16	25.16	25.96	8,872,619	+0.54(+2.12%)
Jun 16, 2009	26.18	26.26	25.32	25.42	9,024,691	-0.65(-2.49%)
Jun 15, 2009	25.94	26.17	25.39	26.07	7,418,371	-0.23(-0.87%)
Jun 12, 2009	26.67	26.67	25.66	26.30	9,430,048	-0.62(-2.30%)
Jun 11, 2009	27.23	27.45	26.33	26.92	13,329,502	-0.60(-2.18%)
Jun 10, 2009	27.20	27.56	26.75	27.52	13,066,479	+0.27(+0.99%)
Jun 09, 2009	26.31	27.50	26.31	27.25	15,738,291	+1.43(+5.54%)
Jun 08, 2009	25.56	26.12	25.32	25.82	7,275,380	+0.36(+1.41%)
Jun 05, 2009	25.84	26.00	25.20	25.46	7,696,516	-0.31(-1.20%)
Jun 04, 2009	25.50	26.14	25.38	25.77	7,727,567	+0.23(+0.90%)
Jun 03, 2009	25.54	25.67	25.14	25.54	8,996,334	-0.71(-2.70%)
Jun 02, 2009	26.30	26.87	25.91	26.25	9,009,401	-0.28(-1.06%)
Jun 01, 2009	25.89	26.98	25.76	26.53	12,352,693	+1.05(+4.12%)
May 29, 2009	25.32	26.27	25.07	25.48	17,806,290	+0.32(+1.27%)
May 28, 2009	24.19	25.28	24.07	25.16	15,401,217	+1.37(+5.76%)
May 27, 2009	23.02	24.45	22.93	23.79	13,991,862	+0.90(+3.93%)
May 26, 2009	21.74	22.89	21.70	22.89	13,196,241	+0.64(+2.88%)
May 22, 2009	22.27	22.45	21.60	22.25	7,630,588	+0.21(+0.95%)
May 21, 2009	22.40	22.70	21.74	22.04	7,821,169	-0.50(-2.22%)
May 20, 2009	22.48	23.05	22.27	22.54	11,385,483	+0.45(+2.04%)
May 19, 2009	21.56	22.53	21.48	22.09	7,410,169	+0.36(+1.66%)
May 18, 2009	21.50	21.80	21.25	21.73	8,891,894	+0.83(+3.97%)
May 17, 2009	20.98	21.10	20.63	20.90	1,056,280	+0.07(+0.34%)
May 15, 2009	20.98	21.10	20.63	20.83	8,403,929	-0.15(-0.71%)
May 14, 2009	20.64	21.14	20.60	20.98	8,408,744	+0.45(+2.19%)
May 13, 2009	21.09	21.31	20.30	20.53	12,297,658	-0.86(-4.02%)
May 12, 2009	21.96	22.07	21.09	21.39	8,007,693	-0.50(-2.28%)
May 11, 2009	21.16	22.33	21.00	21.89	12,191,177	+0.34(+1.58%)
May 08, 2009	22.79	23.00	21.45	21.55	17,007,778	-1.15(-5.07%)
May 07, 2009	24.68	24.71	22.39	22.70	18,294,404	-1.90(-7.72%)
May 06, 2009	24.39	24.61	23.50	24.60	12,781,423	+0.40(+1.65%)
May 05, 2009	23.55	24.25	23.23	24.20	10,811,709	+0.26(+1.09%)
May 04, 2009	23.60	23.96	22.82	23.94	10,055,343	+0.88(+3.82%)

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.