Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.38	29.73	29.38	29.48	4,590,991	-0.10(-0.34%)
Jul 30, 2009	30.55	30.55	29.49	29.58	8,578,439	-0.24(-0.79%)
Jul 29, 2009	29.58	29.91	29.55	29.82	5,162,240	+0.14(+0.46%)
Jul 28, 2009	29.53	29.77	29.42	29.68	2,989,735	+0.08(+0.28%)
Jul 27, 2009	29.71	29.73	29.45	29.60	2,896,635	-0.15(-0.49%)
Jul 24, 2009	29.79	29.91	29.60	29.74	2,826,752	-0.13(-0.44%)
Jul 23, 2009	29.64	30.05	29.58	29.87	2,776,234	+0.27(+0.92%)
Jul 22, 2009	29.61	29.79	29.37	29.60	2,029,576	+0.07(+0.25%)
Jul 21, 2009	29.69	29.87	29.33	29.53	2,360,762	-0.01(-0.02%)
Jul 20, 2009	29.37	29.59	29.18	29.53	2,945,058	+0.25(+0.85%)
Jul 17, 2009	29.83	29.83	29.13	29.29	4,824,798	-0.50(-1.69%)
Jul 16, 2009	29.72	29.97	29.63	29.79	2,803,324	+0.03(+0.10%)
Jul 15, 2009	29.87	29.87	29.47	29.76	3,957,544	+0.12(+0.40%)
Jul 14, 2009	29.72	29.91	29.58	29.64	3,583,577	-0.11(-0.36%)
Jul 13, 2009	29.51	29.84	29.48	29.74	3,499,792	+0.42(+1.44%)
Jul 10, 2009	29.24	29.63	29.07	29.32	3,089,054	-0.06(-0.19%)
Jul 09, 2009	29.72	29.73	29.15	29.38	3,316,940	-0.29(-0.98%)
Jul 08, 2009	29.68	29.84	29.42	29.67	3,719,805	+0.04(+0.15%)
Jul 07, 2009	29.65	30.09	29.59	29.63	6,497,285	-0.05(-0.17%)
Jul 06, 2009	28.93	29.74	28.91	29.68	3,733,354	+0.61(+2.11%)
Jul 02, 2009	29.17	29.30	28.84	29.06	3,460,561	-0.45(-1.54%)
Jul 01, 2009	29.12	29.62	29.12	29.51	4,036,192	+0.61(+2.10%)
Jun 30, 2009	28.93	29.12	28.46	28.91	3,599,309	-0.02(-0.06%)
Jun 29, 2009	28.81	29.04	28.65	28.93	2,677,157	+0.23(+0.80%)
Jun 26, 2009	28.73	28.81	28.38	28.70	5,868,990	-0.06(-0.22%)
Jun 25, 2009	28.43	28.82	28.37	28.76	3,779,308	+0.41(+1.44%)
Jun 24, 2009	28.28	28.51	28.06	28.35	4,145,997	+0.23(+0.82%)
Jun 23, 2009	28.01	28.29	27.84	28.12	4,355,209	+0.11(+0.40%)
Jun 22, 2009	27.84	28.14	27.77	28.01	3,212,011	+0.02(+0.07%)
Jun 19, 2009	28.20	28.36	27.89	27.99	5,069,530	-0.07(-0.27%)
Jun 18, 2009	27.55	28.28	27.45	28.06	4,199,913	+0.61(+2.24%)
Jun 17, 2009	27.34	27.65	27.19	27.45	3,610,765	+0.47(+1.75%)
Jun 16, 2009	27.08	27.12	26.80	26.98	3,396,289	-0.26(-0.96%)
Jun 15, 2009	27.45	27.55	26.93	27.24	2,700,048	-0.42(-1.50%)
Jun 12, 2009	27.22	27.69	27.00	27.65	3,096,232	+0.37(+1.37%)
Jun 11, 2009	26.99	27.60	26.99	27.28	3,212,968	+0.29(+1.08%)
Jun 10, 2009	27.44	27.62	26.85	26.99	2,850,955	-0.29(-1.05%)
Jun 09, 2009	27.76	27.76	27.26	27.27	2,954,857	-0.36(-1.30%)
Jun 08, 2009	27.34	27.80	27.22	27.63	3,389,581	+0.46(+1.69%)
Jun 05, 2009	27.59	27.59	27.01	27.17	2,690,113	-0.16(-0.59%)
Jun 04, 2009	27.57	27.73	27.26	27.34	3,395,365	-0.16(-0.59%)
Jun 03, 2009	27.52	27.82	27.43	27.50	3,640,277	-0.17(-0.63%)
Jun 02, 2009	27.22	27.83	27.14	27.67	4,063,697	+0.45(+1.66%)
Jun 01, 2009	27.08	27.32	26.93	27.22	3,115,757	+0.37(+1.39%)
May 29, 2009	26.97	27.00	26.59	26.85	3,323,975	-0.04(-0.14%)
May 28, 2009	26.78	27.03	26.62	26.88	3,184,826	+0.05(+0.19%)
May 27, 2009	27.35	27.35	26.73	26.83	4,196,926	-0.47(-1.71%)
May 26, 2009	27.08	27.38	26.74	27.30	2,426,641	+0.19(+0.69%)
May 22, 2009	26.96	27.40	26.88	27.11	2,477,780	+0.16(+0.58%)
May 21, 2009	26.87	26.99	26.68	26.96	2,161,316	-0.13(-0.48%)
May 20, 2009	27.22	27.51	27.05	27.09	2,871,752	-0.07(-0.27%)
May 19, 2009	27.21	27.29	27.04	27.16	2,493,309	-0.04(-0.14%)
May 18, 2009	26.92	27.26	26.72	27.20	2,793,580	+0.39(+1.46%)
May 15, 2009	26.90	27.06	26.57	26.81	3,166,963	-0.14(-0.51%)
May 14, 2009	26.44	26.98	26.31	26.95	4,990,837	+0.49(+1.85%)
May 13, 2009	26.59	26.86	26.32	26.45	3,251,465	-0.33(-1.23%)
May 12, 2009	26.68	26.96	26.58	26.78	3,153,444	+0.14(+0.54%)
May 11, 2009	26.36	26.70	26.22	26.64	2,901,376	+0.06(+0.21%)
May 08, 2009	26.71	26.77	26.38	26.59	2,238,067	+0.11(+0.42%)
May 07, 2009	26.92	27.00	26.29	26.47	4,061,016	-0.22(-0.81%)
May 06, 2009	27.14	27.30	26.47	26.69	3,651,232	-0.24(-0.90%)
May 05, 2009	27.38	27.88	26.75	26.93	5,811,411	-0.54(-1.97%)
May 04, 2009	27.09	27.61	26.83	27.47	5,485,195	+0.53(+1.98%)

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.