Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.54	32.82	32.46	32.56	2,369,056	-0.06(-0.17%)
Jul 30, 2009	33.00	33.19	32.62	32.62	2,942,080	+0.01(+0.04%)
Jul 29, 2009	32.83	32.84	32.29	32.61	2,600,309	-0.50(-1.52%)
Jul 28, 2009	33.29	33.40	32.64	33.11	3,467,485	+0.93(+2.89%)
Jul 27, 2009	32.11	32.34	31.93	32.18	3,852,774	+0.96(+3.08%)
Jul 24, 2009	31.04	31.33	30.83	31.22	1,817	-0.01(-0.02%)
Jul 23, 2009	30.71	31.40	30.51	31.22	3,461,051	+0.70(+2.30%)
Jul 22, 2009	30.37	30.68	30.30	30.52	2,452,324	-0.38(-1.25%)
Jul 21, 2009	31.15	31.18	30.53	30.91	3,605,651	-0.71(-2.24%)
Jul 20, 2009	31.53	31.78	31.46	31.61	2,802,769	+0.70(+2.27%)
Jul 17, 2009	31.03	31.05	30.71	30.91	3,637,780	+0.31(+1.01%)
Jul 16, 2009	30.22	30.77	30.03	30.60	3,719,932	+0.34(+1.13%)
Jul 15, 2009	30.22	30.39	29.86	30.26	3,664,829	+0.65(+2.18%)
Jul 14, 2009	29.68	29.76	29.37	29.61	3,040,786	+0.38(+1.32%)
Jul 13, 2009	28.90	29.25	28.86	29.23	4,325,530	-0.31(-1.05%)
Jul 10, 2009	29.47	29.74	29.13	29.54	2,340,055	-0.22(-0.73%)
Jul 09, 2009	29.87	30.07	29.55	29.76	2,439,655	+0.34(+1.14%)
Jul 08, 2009	29.70	29.90	28.95	29.42	3,398,571	-0.24(-0.82%)
Jul 07, 2009	30.09	30.09	29.54	29.66	3,595,046	-0.50(-1.65%)
Jul 06, 2009	30.15	30.27	29.69	30.16	4,224,657	+0.02(+0.06%)
Jul 02, 2009	30.17	30.37	29.80	30.14	3,714,466	-1.35(-4.28%)
Jul 01, 2009	31.61	31.69	31.34	31.49	3,224,792	+0.41(+1.32%)
Jun 30, 2009	31.32	31.46	30.76	31.08	2,155,313	-0.73(-2.28%)
Jun 29, 2009	31.76	31.90	31.51	31.80	1,963,958	+0.36(+1.14%)
Jun 26, 2009	31.58	31.72	31.30	31.44	2,400,097	+0.32(+1.04%)
Jun 25, 2009	30.84	31.21	30.75	31.12	2,573,604	+0.50(+1.62%)
Jun 24, 2009	30.96	30.96	30.47	30.63	2,901,586	+0.56(+1.88%)
Jun 23, 2009	29.89	30.18	29.61	30.06	2,898,893	+0.11(+0.35%)
Jun 22, 2009	30.24	30.40	29.79	29.96	2,947,619	-0.62(-2.03%)
Jun 19, 2009	30.72	30.79	30.41	30.58	3,200,270	-0.16(-0.52%)
Jun 18, 2009	30.66	31.00	30.41	30.74	1,955,694	-0.11(-0.34%)
Jun 17, 2009	30.81	31.05	30.37	30.84	2,460,292	-0.05(-0.16%)
Jun 16, 2009	31.31	31.52	30.72	30.89	3,166,130	-0.68(-2.14%)
Jun 15, 2009	32.10	32.15	31.44	31.57	3,072,360	-1.31(-3.98%)
Jun 12, 2009	32.69	32.91	32.43	32.88	2,601,827	-0.66(-1.96%)
Jun 11, 2009	33.21	34.03	33.14	33.54	3,342,699	+0.78(+2.37%)
Jun 10, 2009	33.26	33.26	32.39	32.76	3,559,269	+0.71(+2.21%)
Jun 09, 2009	32.18	32.18	31.67	32.05	2,157,901	+0.21(+0.66%)
Jun 08, 2009	31.54	32.00	31.43	31.84	2,090,852	+0.09(+0.29%)
Jun 05, 2009	32.18	32.18	31.43	31.75	2,555,332	+0.30(+0.95%)
Jun 04, 2009	31.23	31.46	30.99	31.45	2,379,059	+0.39(+1.26%)
Jun 03, 2009	31.49	31.51	30.69	31.06	3,024,498	-0.32(-1.03%)
Jun 02, 2009	31.26	31.46	30.91	31.38	3,852,330	-0.97(-2.99%)
Jun 01, 2009	31.98	32.77	31.74	32.35	5,174,581	+1.81(+5.93%)
May 29, 2009	30.59	30.63	30.28	30.54	2,347,215	+0.17(+0.55%)
May 28, 2009	30.22	30.44	29.78	30.37	4,192,687	+0.60(+2.02%)
May 27, 2009	29.66	30.13	29.62	29.77	4,391,089	+0.66(+2.28%)
May 26, 2009	28.70	29.23	28.55	29.11	2,640,159	-0.02(-0.09%)
May 22, 2009	28.85	29.36	28.81	29.13	2,601,239	+0.08(+0.28%)
May 21, 2009	28.97	29.11	28.68	29.05	4,410,298	-0.16(-0.55%)
May 20, 2009	29.78	29.82	29.14	29.21	4,409,212	-0.21(-0.72%)
May 19, 2009	29.56	29.76	29.35	29.42	2,914,501	-0.05(-0.17%)
May 18, 2009	29.07	29.62	28.88	29.47	3,566,015	+0.89(+3.10%)
May 15, 2009	28.71	28.89	28.30	28.58	3,489,739	-0.68(-2.33%)
May 14, 2009	28.78	29.50	28.73	29.27	3,342,195	+0.27(+0.91%)
May 13, 2009	30.10	30.10	28.78	29.00	4,012,723	-1.16(-3.84%)
May 12, 2009	30.40	30.41	29.73	30.16	5,014,826	+0.43(+1.44%)
May 11, 2009	29.90	30.07	29.48	29.73	3,609,579	-1.20(-3.89%)
May 08, 2009	30.41	31.11	30.29	30.94	4,727,140	+1.45(+4.90%)
May 07, 2009	30.11	30.33	29.24	29.49	4,211,727	-0.91(-3.00%)
May 06, 2009	29.76	30.67	29.76	30.40	5,516,102	+0.89(+3.03%)
May 05, 2009	29.48	29.60	29.19	29.51	4,649,345	-0.09(-0.31%)
May 04, 2009	29.76	29.79	29.55	29.60	6,799,216	+2.41(+8.85%)

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.