Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.42	33.78	33.21	33.23	1,296,968	-0.15(-0.44%)
Jul 30, 2009	33.78	33.92	33.30	33.38	1,647,669	-0.20(-0.59%)
Jul 29, 2009	33.49	33.66	33.31	33.58	1,072,415	-0.04(-0.12%)
Jul 28, 2009	33.40	33.66	33.27	33.62	1,205,718	+0.21(+0.64%)
Jul 27, 2009	33.59	33.61	33.21	33.41	657,903	-0.20(-0.59%)
Jul 24, 2009	33.28	33.65	33.25	33.61	1,338,529	+0.26(+0.78%)
Jul 23, 2009	33.07	33.44	33.07	33.35	2,548,207	+0.28(+0.84%)
Jul 22, 2009	32.97	33.20	32.90	33.07	1,237,462	-0.09(-0.26%)
Jul 21, 2009	33.10	33.21	32.79	33.15	995,175	+0.22(+0.67%)
Jul 20, 2009	32.87	33.01	32.43	32.93	1,013,292	+0.24(+0.73%)
Jul 17, 2009	32.91	32.91	32.37	32.70	1,595,140	-0.34(-1.03%)
Jul 16, 2009	33.09	33.21	32.80	33.03	1,022,383	-0.08(-0.24%)
Jul 15, 2009	32.66	33.13	32.49	33.11	2,173,962	+0.65(+2.01%)
Jul 14, 2009	32.36	32.46	32.05	32.46	1,117,436	+0.19(+0.60%)
Jul 13, 2009	31.95	32.30	31.89	32.27	1,154,827	+0.35(+1.10%)
Jul 10, 2009	31.69	32.12	31.69	31.92	1,208,774	+0.12(+0.38%)
Jul 09, 2009	32.22	32.36	31.71	31.80	1,602,178	-0.39(-1.22%)
Jul 08, 2009	32.26	32.34	31.93	32.19	1,648,055	+0.15(+0.48%)
Jul 07, 2009	32.39	32.58	31.98	32.04	1,654,588	-0.43(-1.31%)
Jul 06, 2009	31.89	32.46	31.70	32.46	1,310,372	+0.44(+1.37%)
Jul 02, 2009	32.32	32.32	31.84	32.02	1,640,726	-0.51(-1.57%)
Jul 01, 2009	32.38	32.80	32.16	32.54	2,054,381	+0.21(+0.66%)
Jun 30, 2009	32.48	32.48	31.95	32.32	2,238,410	-0.13(-0.39%)
Jun 29, 2009	32.01	32.50	31.98	32.45	963,175	+0.31(+0.97%)
Jun 26, 2009	32.29	32.35	31.89	32.14	1,945,530	-0.16(-0.49%)
Jun 25, 2009	31.93	32.33	31.89	32.30	1,457,160	+0.13(+0.41%)
Jun 24, 2009	31.96	32.35	31.87	32.16	1,938,122	+0.32(+1.00%)
Jun 23, 2009	31.68	31.96	31.55	31.85	2,168,330	+0.23(+0.71%)
Jun 22, 2009	31.39	31.72	31.22	31.62	1,998,080	+0.09(+0.27%)
Jun 19, 2009	31.78	31.82	31.34	31.53	2,902,368	-0.26(-0.81%)
Jun 18, 2009	31.75	32.34	31.07	31.79	8,351,860	+2.80(+9.67%)
Jun 17, 2009	28.63	29.21	28.63	28.99	1,775,562	+0.37(+1.28%)
Jun 16, 2009	29.12	29.12	28.59	28.62	1,351,811	-0.25(-0.87%)
Jun 15, 2009	29.16	29.16	28.74	28.88	1,588,253	-0.42(-1.43%)
Jun 12, 2009	29.08	29.37	28.94	29.29	1,487,275	+0.21(+0.73%)
Jun 11, 2009	28.74	29.46	28.60	29.08	1,206,322	+0.35(+1.20%)
Jun 10, 2009	29.27	29.27	28.37	28.74	1,027,314	-0.33(-1.12%)
Jun 09, 2009	29.21	29.28	28.90	29.06	1,159,362	-0.02(-0.07%)
Jun 08, 2009	28.78	29.25	28.69	29.08	1,560,435	+0.21(+0.74%)
Jun 05, 2009	28.89	29.12	28.62	28.87	2,097,178	+0.31(+1.07%)
Jun 04, 2009	28.55	28.74	28.38	28.56	1,131,063	-0.03(-0.09%)
Jun 03, 2009	28.05	28.85	28.02	28.59	1,803,516	+0.44(+1.56%)
Jun 02, 2009	27.49	28.33	27.44	28.15	1,608,534	+0.72(+2.62%)
Jun 01, 2009	27.02	27.60	26.91	27.43	1,223,962	+0.69(+2.58%)
May 29, 2009	26.60	26.74	26.39	26.74	981,172	+0.17(+0.65%)
May 28, 2009	26.57	26.66	26.26	26.57	1,274,403	+0.13(+0.50%)
May 27, 2009	26.86	26.96	26.42	26.44	1,141,093	-0.37(-1.36%)
May 26, 2009	26.17	26.84	26.07	26.80	1,478,257	+0.55(+2.10%)
May 22, 2009	26.36	26.48	26.21	26.25	1,184,071	-0.11(-0.43%)
May 21, 2009	26.51	26.54	26.11	26.37	1,687,239	-0.21(-0.80%)
May 20, 2009	27.16	27.21	26.57	26.58	1,517,320	-0.44(-1.62%)
May 19, 2009	26.41	27.32	26.41	27.02	1,668,516	+0.61(+2.31%)
May 18, 2009	26.48	26.64	26.15	26.41	1,752,677	+0.00(+0.00%)
May 15, 2009	26.74	26.88	26.27	26.41	1,994,459	-0.30(-1.12%)
May 14, 2009	26.72	26.91	26.44	26.70	1,226,539	+0.07(+0.25%)
May 13, 2009	26.96	27.07	26.60	26.64	1,413,031	-0.42(-1.55%)
May 12, 2009	26.68	27.15	26.48	27.06	1,652,094	+0.55(+2.06%)
May 11, 2009	26.56	26.70	26.36	26.51	1,453,408	-0.30(-1.11%)
May 08, 2009	26.52	26.93	26.52	26.81	1,128,137	+0.31(+1.17%)
May 07, 2009	26.91	26.92	26.34	26.50	1,764,436	-0.22(-0.81%)
May 06, 2009	27.17	27.31	26.52	26.71	1,327,906	-0.23(-0.86%)
May 05, 2009	26.98	27.29	26.82	26.94	1,365,372	-0.20(-0.75%)
May 04, 2009	25.97	27.15	25.86	27.15	2,344,884	+1.11(+4.28%)

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.