Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.83	32.64	31.66	31.66	43,383	+0.00(+0.00%)
Jul 30, 2009	31.31	32.39	30.73	31.66	54,379	+0.54(+1.72%)
Jul 29, 2009	30.83	31.43	30.22	31.12	62,552	+0.38(+1.23%)
Jul 28, 2009	30.27	30.75	29.64	30.75	303,290	+0.78(+2.62%)
Jul 27, 2009	29.58	30.39	29.28	29.96	126,011	+0.55(+1.88%)
Jul 24, 2009	30.21	30.32	28.37	29.41	1,279	-0.90(-2.96%)
Jul 23, 2009	30.19	30.98	29.97	30.31	146,076	-0.00(-0.01%)
Jul 22, 2009	30.90	31.20	29.95	30.31	90,455	-0.71(-2.27%)
Jul 21, 2009	31.30	31.30	30.40	31.02	58,019	-0.01(-0.04%)
Jul 20, 2009	31.03	31.28	30.35	31.03	48,247	+0.01(+0.04%)
Jul 17, 2009	31.83	31.83	30.87	31.02	88,115	-0.73(-2.31%)
Jul 16, 2009	31.48	31.91	31.24	31.75	72,015	+0.27(+0.86%)
Jul 15, 2009	30.93	31.49	30.56	31.48	90,871	+0.68(+2.21%)
Jul 14, 2009	30.84	30.84	30.14	30.80	68,619	-0.21(-0.67%)
Jul 13, 2009	29.65	31.01	29.65	31.01	108,408	+1.26(+4.22%)
Jul 10, 2009	29.55	29.85	29.45	29.75	26,057	+0.16(+0.55%)
Jul 09, 2009	30.09	30.09	29.55	29.59	48,939	-0.31(-1.03%)
Jul 08, 2009	29.78	30.06	29.41	29.89	42,074	+0.16(+0.54%)
Jul 07, 2009	30.19	30.20	29.64	29.73	63,222	-0.35(-1.15%)
Jul 06, 2009	29.54	30.48	29.33	30.08	83,630	+0.43(+1.46%)
Jul 02, 2009	29.91	29.93	29.17	29.65	62,128	-0.47(-1.57%)
Jul 01, 2009	30.34	30.60	29.77	30.12	88,975	+0.14(+0.46%)
Jun 30, 2009	30.14	30.29	29.73	29.98	44,723	-0.02(-0.07%)
Jun 29, 2009	29.90	30.29	29.37	30.00	97,623	+0.10(+0.33%)
Jun 26, 2009	30.63	30.63	29.73	29.90	414,470	-0.83(-2.69%)
Jun 25, 2009	30.18	30.73	30.10	30.73	76,165	+0.24(+0.77%)
Jun 24, 2009	30.37	31.08	29.99	30.49	49,148	+0.20(+0.66%)
Jun 23, 2009	30.69	30.91	30.29	30.29	53,554	-0.15(-0.49%)
Jun 22, 2009	30.87	31.08	30.38	30.44	57,641	-0.67(-2.14%)
Jun 19, 2009	31.78	32.19	30.67	31.11	117,982	-0.15(-0.48%)
Jun 18, 2009	31.29	31.67	31.07	31.26	70,169	+0.16(+0.51%)
Jun 17, 2009	31.08	32.26	30.80	31.10	100,367	+0.11(+0.34%)
Jun 16, 2009	32.26	32.61	30.54	30.99	118,404	-1.30(-4.03%)
Jun 15, 2009	32.31	32.38	31.38	32.29	78,421	-0.80(-2.42%)
Jun 12, 2009	32.52	33.12	32.09	33.09	73,492	+0.39(+1.18%)
Jun 11, 2009	32.74	33.33	32.68	32.71	105,456	-0.16(-0.49%)
Jun 10, 2009	33.05	33.07	31.52	32.87	106,251	-0.17(-0.50%)
Jun 09, 2009	33.41	33.48	32.76	33.03	71,208	-0.45(-1.34%)
Jun 08, 2009	33.28	33.73	33.04	33.48	92,237	+0.01(+0.02%)
Jun 05, 2009	33.30	33.61	32.90	33.48	112,911	+0.10(+0.30%)
Jun 04, 2009	33.33	33.38	32.56	33.38	78,523	+0.19(+0.56%)
Jun 03, 2009	32.77	33.25	32.37	33.19	78,109	+0.33(+0.99%)
Jun 02, 2009	32.99	33.23	32.23	32.87	128,080	-0.13(-0.39%)
Jun 01, 2009	32.46	33.06	32.31	33.00	131,433	+0.89(+2.79%)
May 29, 2009	30.75	32.21	30.75	32.10	163,255	+1.36(+4.41%)
May 28, 2009	30.95	30.99	30.06	30.75	127,437	+0.14(+0.45%)
May 27, 2009	32.17	32.45	30.53	30.61	167,049	-1.70(-5.26%)
May 26, 2009	30.22	32.36	30.22	32.31	154,607	+2.13(+7.05%)
May 22, 2009	30.50	30.81	29.96	30.18	87,034	-0.21(-0.69%)
May 21, 2009	29.86	30.67	29.66	30.39	90,909	-0.03(-0.09%)
May 20, 2009	31.11	31.49	30.20	30.41	85,061	-0.59(-1.91%)
May 19, 2009	31.62	31.90	30.82	31.01	98,557	-0.90(-2.82%)
May 18, 2009	29.52	31.91	29.36	31.90	170,451	+3.02(+10.46%)
May 15, 2009	27.81	29.26	27.65	28.88	113,061	+1.06(+3.82%)
May 14, 2009	26.70	28.59	25.69	27.82	143,781	+1.38(+5.20%)
May 13, 2009	27.27	27.77	26.31	26.44	120,663	-0.93(-3.40%)
May 12, 2009	27.74	28.40	27.19	27.37	118,310	-0.81(-2.88%)
May 11, 2009	29.55	29.74	28.15	28.18	84,813	-1.80(-5.99%)
May 08, 2009	28.98	29.98	28.25	29.98	48,881	+1.40(+4.89%)
May 07, 2009	29.21	29.41	27.25	28.58	99,491	-0.35(-1.21%)
May 06, 2009	29.79	29.93	28.26	28.93	76,155	-0.58(-1.95%)
May 05, 2009	29.85	30.30	28.91	29.51	101,012	-0.63(-2.09%)
May 04, 2009	28.87	30.25	28.87	30.14	57,184	+0.99(+3.41%)

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.