Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	30.00	30.31	29.93	29.93	2,618,980	-0.38(-1.25%)
Jul 30, 2009	29.61	30.33	29.48	30.31	2,519,247	+1.12(+3.84%)
Jul 29, 2009	29.35	29.65	29.16	29.19	2,008,615	-0.26(-0.88%)
Jul 28, 2009	29.51	29.70	28.63	29.45	5,967,744	-1.53(-4.94%)
Jul 27, 2009	30.90	31.07	30.52	30.98	957,561	-0.03(-0.10%)
Jul 24, 2009	31.50	31.54	31.01	31.01	821,495	-0.36(-1.15%)
Jul 23, 2009	30.85	31.43	30.75	31.37	1,353,207	+0.69(+2.25%)
Jul 22, 2009	31.37	31.42	30.65	30.68	762,822	-0.64(-2.04%)
Jul 21, 2009	31.14	31.88	31.13	31.32	1,495,942	+0.22(+0.71%)
Jul 20, 2009	30.82	31.15	30.63	31.10	903,448	+0.35(+1.14%)
Jul 17, 2009	30.20	30.75	30.07	30.75	923,617	+0.55(+1.82%)
Jul 16, 2009	30.35	30.46	30.07	30.20	1,183,080	-0.21(-0.69%)
Jul 15, 2009	30.50	30.66	30.19	30.41	1,482,379	+0.33(+1.10%)
Jul 14, 2009	30.23	30.23	29.85	30.08	1,142,562	-0.07(-0.23%)
Jul 13, 2009	30.06	30.15	29.76	30.15	1,835,523	+0.13(+0.43%)
Jul 10, 2009	29.30	30.03	29.20	30.02	3,146,430	+0.69(+2.35%)
Jul 09, 2009	28.48	29.54	28.33	29.33	1,557,676	+0.84(+2.95%)
Jul 08, 2009	28.82	29.18	28.29	28.49	1,136,117	-0.47(-1.62%)
Jul 07, 2009	29.71	29.80	28.91	28.96	1,123,206	-0.46(-1.56%)
Jul 06, 2009	30.10	30.13	29.20	29.42	799,714	-0.52(-1.74%)
Jul 03, 2009	29.98	30.08	29.65	29.94	191,427	+0.05(+0.17%)
Jul 02, 2009	30.24	30.31	29.67	29.89	1,410,787	-0.01(-0.03%)
Jun 30, 2009	30.55	30.70	29.73	29.90	1,516,798	-0.56(-1.84%)
Jun 29, 2009	30.50	30.80	30.31	30.46	1,381,169	+0.21(+0.69%)
Jun 26, 2009	30.23	30.63	30.05	30.25	1,700,956	+0.07(+0.23%)
Jun 25, 2009	30.29	30.25	29.96	30.18	1,651,687	+0.04(+0.13%)
Jun 24, 2009	29.68	30.15	29.55	30.14	2,463,759	+0.84(+2.87%)
Jun 23, 2009	29.00	29.37	28.91	29.30	3,532,197	+0.39(+1.35%)
Jun 22, 2009	29.50	29.57	28.87	28.91	2,357,697	-0.67(-2.27%)
Jun 19, 2009	29.80	30.01	29.36	29.58	3,067,372	-0.04(-0.14%)
Jun 18, 2009	30.06	30.19	29.37	29.62	2,714,132	-0.57(-1.89%)
Jun 17, 2009	30.45	30.45	29.90	30.19	1,851,883	+0.01(+0.03%)
Jun 16, 2009	30.58	30.66	29.91	30.18	1,934,439	-0.02(-0.07%)
Jun 15, 2009	31.19	31.23	30.11	30.20	1,477,078	-0.87(-2.80%)
Jun 12, 2009	31.24	31.41	30.94	31.07	2,011,348	-0.11(-0.35%)
Jun 11, 2009	31.80	31.89	30.87	31.18	8,355,190	-0.50(-1.58%)
Jun 10, 2009	32.30	32.40	31.40	31.68	4,233,882	-0.46(-1.43%)
Jun 09, 2009	32.45	32.48	31.96	32.14	1,947,969	-0.19(-0.59%)
Jun 08, 2009	32.64	32.40	32.03	32.33	1,287,567	-0.36(-1.10%)
Jun 05, 2009	32.62	32.78	32.48	32.69	2,012,006	+0.20(+0.62%)
Jun 04, 2009	32.70	33.02	32.45	32.49	1,603,590	-0.11(-0.34%)
Jun 03, 2009	32.42	33.15	32.42	32.60	2,027,524	+0.00(+0.00%)
Jun 02, 2009	32.73	33.00	32.48	32.60	1,533,587	-0.11(-0.34%)
Jun 01, 2009	32.98	32.98	32.56	32.71	1,271,539	+0.29(+0.89%)
May 29, 2009	32.40	32.71	32.20	32.42	2,352,774	-0.27(-0.83%)
May 28, 2009	32.31	32.79	32.16	32.69	2,487,918	+0.49(+1.52%)
May 27, 2009	32.75	32.75	32.03	32.20	3,352,300	-0.39(-1.20%)
May 26, 2009	32.40	33.18	32.10	32.59	9,186,089	+0.15(+0.46%)
May 25, 2009	31.66	32.62	31.62	32.44	1,163,561	+1.10(+3.51%)
May 22, 2009	30.50	31.60	30.50	31.34	2,183,987	+0.95(+3.13%)
May 21, 2009	30.60	30.75	30.11	30.39	1,709,923	-0.30(-0.98%)
May 20, 2009	30.14	30.83	30.12	30.69	4,194,602	+1.19(+4.03%)
May 19, 2009	29.94	29.99	29.41	29.50	1,264,698	-0.30(-1.01%)
May 17, 2009	29.95	30.16	29.36	29.80	188,641	+0.29(+0.98%)
May 15, 2009	29.95	30.16	29.36	29.51	730,218	-0.27(-0.91%)
May 14, 2009	29.88	30.32	29.42	29.78	1,178,881	+0.44(+1.50%)
May 13, 2009	30.29	30.61	29.30	29.34	1,344,520	-1.37(-4.46%)
May 12, 2009	30.75	30.84	30.38	30.71	1,820,330	+0.13(+0.43%)
May 11, 2009	29.94	30.75	29.77	30.58	1,612,518	+0.64(+2.14%)
May 08, 2009	30.90	31.05	29.70	29.94	1,649,217	-0.74(-2.41%)
May 07, 2009	30.99	31.11	30.65	30.68	1,955,285	-0.11(-0.36%)
May 06, 2009	30.51	30.82	30.38	30.79	2,403,958	+0.29(+0.95%)
May 05, 2009	30.51	30.84	30.24	30.50	1,888,778	-0.31(-1.01%)
May 04, 2009	30.00	30.84	30.45	30.81	1,396,298	+0.92(+3.08%)

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.