Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.85	30.40	28.71	30.08	8,700,791	+1.12(+3.87%)
Jul 30, 2009	29.30	29.50	28.88	28.96	7,897,281	+0.32(+1.12%)
Jul 29, 2009	28.98	29.08	28.16	28.64	8,610,445	-0.71(-2.40%)
Jul 28, 2009	29.82	29.86	28.73	29.35	7,874,641	-0.89(-2.94%)
Jul 27, 2009	30.60	30.71	30.10	30.23	4,875,429	-0.15(-0.48%)
Jul 24, 2009	30.33	30.70	30.10	30.38	4,531,815	+0.00(+0.00%)
Jul 23, 2009	30.04	30.95	29.94	30.38	8,783,630	-0.16(-0.52%)
Jul 22, 2009	30.47	31.08	30.08	30.54	8,347,420	-0.20(-0.64%)
Jul 21, 2009	30.84	31.07	29.91	30.74	7,921,021	+0.08(+0.26%)
Jul 20, 2009	30.87	31.00	30.18	30.66	6,363,039	+0.73(+2.43%)
Jul 17, 2009	29.77	30.07	29.48	29.93	6,282,446	+0.20(+0.69%)
Jul 16, 2009	29.22	29.85	28.90	29.72	6,031,153	+0.30(+1.01%)
Jul 15, 2009	29.08	29.59	29.08	29.43	8,577,554	+0.97(+3.43%)
Jul 14, 2009	28.35	28.60	28.01	28.45	6,934,494	+0.48(+1.72%)
Jul 13, 2009	26.94	28.01	26.92	27.97	8,941,853	+0.41(+1.48%)
Jul 10, 2009	27.40	27.83	27.08	27.56	9,279,949	-0.11(-0.39%)
Jul 09, 2009	27.96	28.47	27.61	27.67	9,169,843	+0.07(+0.24%)
Jul 08, 2009	28.49	28.83	27.28	27.61	12,218,998	-1.03(-3.61%)
Jul 07, 2009	28.92	29.31	28.52	28.64	7,341,328	-0.07(-0.23%)
Jul 06, 2009	28.84	28.95	28.15	28.71	9,468,763	-0.58(-1.99%)
Jul 02, 2009	29.95	30.25	29.25	29.29	8,651,606	-1.40(-4.55%)
Jul 01, 2009	30.39	31.08	30.15	30.68	9,548,195	+0.95(+3.21%)
Jun 30, 2009	30.73	30.88	29.57	29.73	9,335,413	-1.06(-3.45%)
Jun 29, 2009	30.95	31.19	30.61	30.79	7,254,773	-0.12(-0.40%)
Jun 26, 2009	31.54	31.54	30.65	30.92	6,730,796	-0.42(-1.35%)
Jun 25, 2009	30.84	31.35	30.74	31.34	7,926,614	+0.77(+2.52%)
Jun 24, 2009	30.55	30.85	30.13	30.57	8,400,176	+0.51(+1.69%)
Jun 23, 2009	29.12	30.19	29.05	30.06	8,655,158	+1.05(+3.64%)
Jun 22, 2009	29.50	29.81	28.96	29.00	9,003,353	-1.46(-4.80%)
Jun 19, 2009	30.45	30.72	29.86	30.47	12,697,132	+0.34(+1.13%)
Jun 18, 2009	30.59	31.14	30.05	30.12	9,153,783	-0.41(-1.36%)
Jun 17, 2009	30.46	30.74	29.87	30.54	7,825,273	+0.07(+0.24%)
Jun 16, 2009	30.63	31.01	30.12	30.47	8,236,891	+0.22(+0.72%)
Jun 15, 2009	30.84	30.87	30.11	30.25	9,015,287	-0.82(-2.65%)
Jun 12, 2009	31.43	31.54	30.66	31.07	8,621,857	-1.02(-3.17%)
Jun 11, 2009	31.97	32.65	31.77	32.09	9,251,036	-0.25(-0.77%)
Jun 10, 2009	32.99	33.18	31.87	32.34	9,340,436	-0.32(-0.98%)
Jun 09, 2009	32.81	33.10	32.20	32.66	7,337,120	+0.17(+0.52%)
Jun 08, 2009	31.89	32.62	31.59	32.49	8,923,169	-0.13(-0.40%)
Jun 05, 2009	33.49	33.70	32.32	32.62	12,691,549	-1.89(-5.48%)
Jun 04, 2009	34.13	34.81	33.89	34.51	8,380,117	+0.74(+2.20%)
Jun 03, 2009	34.87	35.06	33.22	33.77	11,860,468	-1.53(-4.33%)
Jun 02, 2009	34.94	35.51	34.41	35.30	12,589,394	+0.39(+1.10%)
Jun 01, 2009	35.56	36.26	34.76	34.91	13,642,847	-0.64(-1.80%)
May 29, 2009	35.21	35.78	34.89	35.55	11,780,597	+1.11(+3.21%)
May 28, 2009	33.69	34.93	33.69	34.45	9,051,855	+1.08(+3.23%)
May 27, 2009	34.29	34.80	33.33	33.37	9,953,801	-0.96(-2.80%)
May 26, 2009	33.31	34.50	32.95	34.33	10,542,557	+0.11(+0.32%)
May 22, 2009	34.23	34.62	33.91	34.22	9,362,491	+0.31(+0.90%)
May 21, 2009	33.04	34.01	32.16	33.91	12,901,213	+0.78(+2.35%)
May 20, 2009	32.05	33.62	32.05	33.14	10,058,147	+1.44(+4.54%)
May 19, 2009	30.98	32.15	30.66	31.70	7,752,988	+0.86(+2.78%)
May 18, 2009	31.27	31.28	30.27	30.84	8,430,754	-0.18(-0.59%)
May 15, 2009	31.73	32.05	30.67	31.02	9,066,726	-0.75(-2.36%)
May 14, 2009	31.15	31.96	30.50	31.77	8,820,006	+0.52(+1.65%)
May 13, 2009	31.67	32.55	31.01	31.25	9,481,298	-0.99(-3.07%)
May 12, 2009	31.47	32.54	31.35	32.24	9,755,379	+1.17(+3.77%)
May 11, 2009	31.58	31.66	30.37	31.07	7,327,136	-0.78(-2.44%)
May 08, 2009	31.12	31.95	30.76	31.85	8,145,758	+0.89(+2.89%)
May 07, 2009	31.38	32.12	30.77	30.95	9,861,317	-0.09(-0.28%)
May 06, 2009	30.42	31.14	30.18	31.04	8,357,854	+1.11(+3.72%)
May 05, 2009	30.10	30.37	29.54	29.93	7,178,095	+0.63(+2.16%)
May 04, 2009	29.71	29.82	29.30	29.30	7,978,899	+1.12(+3.98%)

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.