Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	36.34	36.98	36.30	36.82	2,102,372	+0.87(+2.41%)
Jul 30, 2009	35.70	36.51	35.55	35.95	2,461,331	+0.98(+2.81%)
Jul 29, 2009	35.02	35.14	34.69	34.97	2,361,547	+0.29(+0.83%)
Jul 28, 2009	34.66	34.99	34.28	34.68	3,604,698	-0.50(-1.42%)
Jul 27, 2009	35.11	35.39	34.74	35.18	1,058,564	+0.03(+0.09%)
Jul 24, 2009	34.96	35.20	34.64	35.15	4,286	+0.02(+0.04%)
Jul 23, 2009	34.33	35.37	34.33	35.14	3,445,538	+0.56(+1.62%)
Jul 22, 2009	34.27	34.73	34.16	34.58	2,488,072	+0.35(+1.02%)
Jul 21, 2009	33.90	34.23	33.12	34.22	2,942,409	+0.48(+1.43%)
Jul 20, 2009	33.64	33.81	33.34	33.74	1,169,708	+0.34(+1.00%)
Jul 17, 2009	33.17	33.49	33.01	33.41	1,145,069	+0.19(+0.56%)
Jul 16, 2009	32.94	33.29	32.69	33.22	1,269,547	+0.32(+0.97%)
Jul 15, 2009	32.49	32.96	32.35	32.90	1,670,699	+1.31(+4.14%)
Jul 14, 2009	31.54	31.79	31.32	31.59	1,285,203	-0.39(-1.22%)
Jul 13, 2009	31.48	32.04	31.31	31.98	1,347,570	+0.80(+2.57%)
Jul 10, 2009	31.03	31.49	30.92	31.18	1,730,267	-0.14(-0.45%)
Jul 09, 2009	31.55	31.67	31.12	31.32	2,451,815	+0.96(+3.16%)
Jul 08, 2009	30.34	30.52	29.94	30.36	2,255,455	+0.85(+2.88%)
Jul 07, 2009	30.13	30.16	29.44	29.51	1,773,922	-0.84(-2.77%)
Jul 06, 2009	30.12	30.39	29.99	30.35	1,292,865	-0.35(-1.14%)
Jul 02, 2009	30.94	30.94	30.55	30.70	1,532,955	-0.76(-2.40%)
Jul 01, 2009	31.42	31.76	31.36	31.46	1,616,728	+0.14(+0.45%)
Jun 30, 2009	31.59	31.75	31.14	31.32	1,694,140	-0.33(-1.03%)
Jun 29, 2009	31.15	31.70	31.03	31.65	2,303,733	+0.69(+2.24%)
Jun 26, 2009	31.04	31.18	30.73	30.95	1,606,199	-0.25(-0.80%)
Jun 25, 2009	30.93	31.35	30.86	31.20	2,831,113	+0.09(+0.28%)
Jun 24, 2009	31.18	31.75	30.94	31.12	2,960,069	+0.26(+0.86%)
Jun 23, 2009	30.66	31.00	30.47	30.85	1,654,267	+0.48(+1.57%)
Jun 22, 2009	30.70	30.77	30.36	30.38	2,208,793	-0.85(-2.72%)
Jun 19, 2009	31.39	31.54	31.19	31.22	1,579,884	+0.07(+0.23%)
Jun 18, 2009	31.22	31.53	31.12	31.15	2,251,678	-0.11(-0.35%)
Jun 17, 2009	31.38	31.49	31.00	31.26	3,990,748	+0.32(+1.03%)
Jun 16, 2009	31.65	31.70	30.94	30.94	1,931,266	-0.41(-1.29%)
Jun 15, 2009	31.75	31.79	31.04	31.35	2,552,220	-0.98(-3.04%)
Jun 12, 2009	32.00	32.38	31.96	32.33	2,475,754	-0.55(-1.68%)
Jun 11, 2009	32.61	33.16	32.58	32.88	2,476,309	+0.12(+0.36%)
Jun 10, 2009	33.09	33.13	32.35	32.77	3,184,028	-0.60(-1.80%)
Jun 09, 2009	33.17	33.57	33.09	33.37	1,322,400	+0.21(+0.63%)
Jun 08, 2009	32.74	33.41	32.70	33.16	2,421,760	+0.22(+0.66%)
Jun 05, 2009	33.33	33.42	32.74	32.94	3,638,274	-0.82(-2.42%)
Jun 04, 2009	33.60	33.81	33.19	33.76	3,991,598	-0.51(-1.50%)
Jun 03, 2009	34.07	34.34	33.97	34.27	2,013,977	-0.69(-1.98%)
Jun 02, 2009	34.50	35.08	34.42	34.97	3,586,666	+0.72(+2.12%)
Jun 01, 2009	34.01	34.50	33.95	34.24	3,547,555	+0.46(+1.36%)
May 29, 2009	33.47	33.78	33.17	33.78	2,453,571	+0.70(+2.12%)
May 28, 2009	32.91	33.17	32.46	33.08	1,978,681	+0.80(+2.49%)
May 27, 2009	32.85	32.95	32.25	32.28	2,980,414	-1.04(-3.13%)
May 26, 2009	32.20	33.39	32.19	33.32	2,631,220	+0.82(+2.52%)
May 22, 2009	32.42	32.79	32.14	32.50	2,781,628	+0.37(+1.14%)
May 21, 2009	31.83	32.16	31.72	32.14	2,187,247	+0.04(+0.12%)
May 20, 2009	32.28	32.63	32.00	32.10	2,485,507	+0.05(+0.17%)
May 19, 2009	31.96	32.30	31.78	32.04	3,081,724	+0.25(+0.78%)
May 18, 2009	31.66	31.83	31.57	31.79	4,762,980	+1.21(+3.95%)
May 15, 2009	30.55	31.08	30.45	30.59	2,881,200	-1.01(-3.21%)
May 14, 2009	31.52	31.81	31.45	31.60	3,353,426	+0.23(+0.72%)
May 13, 2009	31.71	31.73	31.23	31.37	4,054,015	+0.19(+0.60%)
May 12, 2009	31.48	31.48	30.88	31.19	1,966,155	+0.05(+0.18%)
May 11, 2009	30.94	31.50	30.59	31.13	4,645,277	+0.54(+1.76%)
May 08, 2009	30.34	30.72	29.94	30.59	3,866,089	+1.37(+4.69%)
May 07, 2009	29.84	29.95	28.91	29.22	3,469,573	-0.57(-1.91%)
May 06, 2009	29.78	29.90	29.28	29.79	2,124,251	-0.20(-0.68%)
May 05, 2009	29.80	30.05	29.37	29.99	3,915,172	-0.43(-1.41%)
May 04, 2009	30.54	30.58	30.31	30.42	3,634,537	+1.17(+4.00%)

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.