Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	30.83	31.05	29.52	30.35	316,491	-0.76(-2.45%)
Jul 30, 2009	31.17	31.67	30.97	31.11	151,511	+0.18(+0.58%)
Jul 29, 2009	31.51	31.51	30.50	30.93	119,683	-0.73(-2.30%)
Jul 28, 2009	32.56	32.56	30.92	31.66	146,832	+0.09(+0.27%)
Jul 27, 2009	32.28	32.59	31.45	31.57	153,478	-0.68(-2.12%)
Jul 24, 2009	30.66	32.76	30.38	32.26	470,350	+1.27(+4.11%)
Jul 23, 2009	30.95	31.54	30.11	30.98	278,010	+0.91(+3.02%)
Jul 22, 2009	31.07	31.57	29.98	30.08	305,548	-0.86(-2.79%)
Jul 21, 2009	31.67	32.26	30.51	30.94	219,527	-0.22(-0.71%)
Jul 20, 2009	30.59	31.63	29.99	31.16	467,404	+1.26(+4.21%)
Jul 17, 2009	30.03	30.26	29.75	29.91	218,837	-0.03(-0.11%)
Jul 16, 2009	29.26	30.14	28.84	29.94	266,967	+0.56(+1.92%)
Jul 15, 2009	29.08	29.50	28.86	29.38	218,359	+0.65(+2.26%)
Jul 14, 2009	28.01	28.84	27.43	28.72	216,528	+0.71(+2.54%)
Jul 13, 2009	27.26	28.10	27.20	28.01	229,761	+0.41(+1.49%)
Jul 10, 2009	27.28	27.62	26.75	27.60	253,502	+0.16(+0.59%)
Jul 09, 2009	27.80	28.13	27.24	27.44	248,736	-0.09(-0.34%)
Jul 08, 2009	28.39	28.40	26.95	27.54	365,355	-0.45(-1.59%)
Jul 07, 2009	28.98	29.11	27.71	27.98	445,148	-0.74(-2.59%)
Jul 06, 2009	30.57	30.57	28.25	28.72	617,271	-2.21(-7.14%)
Jul 02, 2009	30.74	31.36	29.97	30.93	558,803	-0.23(-0.74%)
Jul 01, 2009	30.65	33.12	30.30	31.16	1,294,414	+2.84(+10.03%)
Jun 30, 2009	28.15	28.90	27.46	28.32	570,330	+0.34(+1.22%)
Jun 29, 2009	29.08	29.49	27.98	27.98	829,233	-0.96(-3.31%)
Jun 26, 2009	28.84	29.04	27.81	28.94	444,689	+1.03(+3.68%)
Jun 25, 2009	26.61	28.01	26.12	27.91	369,942	+1.70(+6.50%)
Jun 24, 2009	26.19	27.08	25.93	26.21	250,657	+0.16(+0.62%)
Jun 23, 2009	26.94	26.94	25.42	26.05	278,037	-0.78(-2.90%)
Jun 22, 2009	26.50	28.11	25.69	26.83	458,772	+0.21(+0.77%)
Jun 19, 2009	26.96	27.57	26.38	26.62	325,263	-0.03(-0.10%)
Jun 18, 2009	27.21	27.21	26.24	26.65	351,883	-0.63(-2.32%)
Jun 17, 2009	27.67	27.92	26.28	27.28	408,077	-0.47(-1.70%)
Jun 16, 2009	29.32	29.32	27.69	27.75	348,072	-0.98(-3.42%)
Jun 15, 2009	28.98	29.37	28.43	28.73	302,536	-1.19(-3.97%)
Jun 12, 2009	30.17	30.34	28.86	29.92	286,981	-0.39(-1.30%)
Jun 11, 2009	30.96	30.96	30.12	30.32	289,714	+0.17(+0.57%)
Jun 10, 2009	30.84	31.71	29.28	30.15	363,397	-0.35(-1.15%)
Jun 09, 2009	29.13	31.02	29.13	30.50	373,059	+1.60(+5.54%)
Jun 08, 2009	28.78	29.21	28.24	28.90	192,507	-0.62(-2.09%)
Jun 05, 2009	29.41	30.26	29.05	29.51	324,312	+0.41(+1.41%)
Jun 04, 2009	28.09	29.15	27.92	29.10	347,331	+1.05(+3.75%)
Jun 03, 2009	29.85	29.96	27.85	28.05	318,129	-2.16(-7.14%)
Jun 02, 2009	28.78	30.36	28.50	30.21	434,505	+1.20(+4.13%)
Jun 01, 2009	28.15	29.06	27.56	29.01	358,684	+1.75(+6.40%)
May 29, 2009	27.06	28.58	26.74	27.26	400,795	+0.29(+1.08%)
May 28, 2009	28.01	28.54	26.47	26.97	350,923	-0.86(-3.10%)
May 27, 2009	28.40	28.52	27.73	27.83	424,210	-1.36(-4.66%)
May 26, 2009	27.81	29.20	27.57	29.20	224,810	+1.38(+4.95%)
May 22, 2009	28.45	29.27	27.81	27.82	264,805	-0.56(-1.96%)
May 21, 2009	30.15	30.23	28.07	28.37	564,945	-2.13(-6.98%)
May 20, 2009	31.73	32.72	30.40	30.50	319,698	-0.89(-2.83%)
May 19, 2009	31.33	32.02	30.68	31.39	279,550	+0.10(+0.33%)
May 18, 2009	29.68	31.74	29.02	31.29	380,712	+2.31(+7.97%)
May 15, 2009	28.49	30.35	28.37	28.98	679,566	+0.40(+1.41%)
May 14, 2009	28.46	29.38	27.40	28.58	764,542	-0.04(-0.15%)
May 13, 2009	30.79	30.79	28.35	28.62	520,164	-2.28(-7.39%)
May 12, 2009	32.40	32.52	30.50	30.91	390,444	-1.39(-4.32%)
May 11, 2009	33.79	33.79	32.09	32.30	362,924	-1.49(-4.41%)
May 08, 2009	32.51	34.15	32.09	33.79	221,784	+1.84(+5.76%)
May 07, 2009	35.00	35.01	31.26	31.95	494,976	-2.28(-6.65%)
May 06, 2009	34.45	35.13	33.59	34.23	354,163	+0.27(+0.78%)
May 05, 2009	34.71	35.26	32.81	33.96	471,924	-0.86(-2.46%)
May 04, 2009	34.16	35.53	33.76	34.82	392,565	+1.13(+3.35%)

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.