Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.57	30.11	29.26	29.41	3,304,122	-0.21(-0.73%)
Jul 30, 2009	29.88	30.83	29.50	29.63	2,691,658	+0.30(+1.04%)
Jul 29, 2009	29.33	30.34	28.99	29.32	3,581,581	-0.20(-0.67%)
Jul 28, 2009	27.99	29.98	27.57	29.52	3,691,958	+1.72(+6.18%)
Jul 27, 2009	28.36	28.37	27.60	27.80	2,461,110	-0.43(-1.52%)
Jul 24, 2009	27.31	28.28	27.22	28.23	1,044	+0.86(+3.14%)
Jul 23, 2009	26.31	27.46	25.89	27.37	2,797,714	+1.07(+4.05%)
Jul 22, 2009	26.26	26.81	26.17	26.31	2,170,841	-0.05(-0.20%)
Jul 21, 2009	26.37	26.55	25.94	26.36	2,308,722	+0.35(+1.34%)
Jul 20, 2009	26.08	26.12	25.43	26.01	2,224,535	+0.06(+0.24%)
Jul 17, 2009	26.34	26.57	25.81	25.95	2,440,690	-0.34(-1.29%)
Jul 16, 2009	25.49	26.58	25.40	26.29	3,699,259	+0.75(+2.95%)
Jul 15, 2009	25.46	26.11	24.66	25.54	5,923,738	+0.21(+0.85%)
Jul 14, 2009	25.51	26.68	25.03	25.32	8,910,380	-2.07(-7.55%)
Jul 13, 2009	27.10	27.62	27.04	27.39	2,944,981	+0.21(+0.76%)
Jul 10, 2009	27.76	28.66	27.11	27.18	3,537,996	-0.76(-2.72%)
Jul 09, 2009	27.80	28.60	26.99	27.94	3,546,974	+0.34(+1.23%)
Jul 08, 2009	28.71	28.71	27.17	27.60	3,937,865	-1.03(-3.60%)
Jul 07, 2009	27.60	29.58	27.44	28.63	6,515,449	+0.93(+3.36%)
Jul 06, 2009	27.75	28.27	27.31	27.70	2,003,249	-0.21(-0.77%)
Jul 02, 2009	28.68	28.86	27.77	27.92	2,345,929	-1.20(-4.12%)
Jul 01, 2009	28.92	29.72	28.63	29.12	2,858,466	+0.23(+0.81%)
Jun 30, 2009	28.09	29.05	27.99	28.88	4,171,706	+0.78(+2.77%)
Jun 29, 2009	28.38	28.54	27.69	28.11	2,592,678	-0.29(-1.01%)
Jun 26, 2009	28.28	28.54	27.69	28.39	2,635,874	+0.14(+0.51%)
Jun 25, 2009	28.17	29.12	28.10	28.25	3,880,312	+0.93(+3.41%)
Jun 24, 2009	26.86	27.48	26.48	27.32	2,572,027	+0.63(+2.35%)
Jun 23, 2009	26.78	27.19	26.11	26.69	2,130,691	+0.06(+0.24%)
Jun 22, 2009	27.87	27.94	26.43	26.63	2,669,607	-1.66(-5.86%)
Jun 19, 2009	28.07	29.22	27.66	28.28	5,308,096	+0.85(+3.10%)
Jun 18, 2009	25.48	27.54	25.41	27.43	5,898,214	+2.06(+8.12%)
Jun 17, 2009	25.34	26.02	25.13	25.37	2,485,760	+0.05(+0.21%)
Jun 16, 2009	25.25	26.49	24.85	25.32	3,713,392	+0.07(+0.28%)
Jun 15, 2009	26.12	26.15	25.18	25.25	2,816,403	-1.08(-4.11%)
Jun 12, 2009	25.88	26.53	25.46	26.33	2,151,162	+0.28(+1.07%)
Jun 11, 2009	25.83	26.59	25.33	26.06	3,470,642	-0.31(-1.19%)
Jun 10, 2009	26.32	26.60	25.97	26.37	3,355,721	+0.22(+0.86%)
Jun 09, 2009	27.09	27.09	26.01	26.14	2,810,025	-0.64(-2.37%)
Jun 08, 2009	26.72	27.13	26.41	26.78	3,317,658	-0.94(-3.39%)
Jun 05, 2009	28.16	28.28	26.91	27.72	2,062,227	-0.04(-0.16%)
Jun 04, 2009	28.08	28.36	27.39	27.77	2,520,785	+0.01(+0.03%)
Jun 03, 2009	27.77	28.43	27.35	27.76	3,582,232	-1.02(-3.55%)
Jun 02, 2009	28.76	29.47	28.31	28.78	2,075,208	-0.01(-0.03%)
Jun 01, 2009	28.24	28.97	28.08	28.79	2,015,272	+0.73(+2.62%)
May 29, 2009	28.11	28.28	27.51	28.05	1,770,074	-0.03(-0.10%)
May 28, 2009	27.95	28.87	27.86	28.08	1,767,352	+0.17(+0.61%)
May 27, 2009	27.81	28.52	27.65	27.91	1,816,777	+0.04(+0.13%)
May 26, 2009	27.20	28.03	26.47	27.87	2,730,463	+0.63(+2.30%)
May 22, 2009	27.54	27.94	27.02	27.25	1,307,345	-0.30(-1.07%)
May 21, 2009	27.82	28.71	27.20	27.54	2,027,030	-0.45(-1.60%)
May 20, 2009	27.98	28.86	27.80	27.99	2,157,713	+0.12(+0.42%)
May 19, 2009	27.86	28.63	27.60	27.87	1,753,071	-0.26(-0.92%)
May 18, 2009	28.48	28.48	27.00	28.13	3,599,977	-0.14(-0.51%)
May 15, 2009	28.68	29.64	28.06	28.28	3,379,770	-0.19(-0.66%)
May 14, 2009	27.43	28.82	27.06	28.46	2,506,182	+1.00(+3.65%)
May 13, 2009	27.38	28.52	27.02	27.46	3,087,479	-0.35(-1.26%)
May 12, 2009	27.74	28.44	26.83	27.81	3,516,940	-0.02(-0.06%)
May 11, 2009	28.54	29.09	27.50	27.83	2,590,333	-1.38(-4.72%)
May 08, 2009	28.16	29.44	28.07	29.21	3,621,437	+1.41(+5.09%)
May 07, 2009	26.83	28.79	26.69	27.79	5,593,323	+1.14(+4.27%)
May 06, 2009	26.63	26.98	26.12	26.66	3,483,368	+0.12(+0.44%)
May 05, 2009	25.78	27.09	25.76	26.54	4,459,255	+0.70(+2.70%)
May 04, 2009	26.14	26.16	25.26	25.84	2,700,657	-0.05(-0.21%)

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.