Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.73	34.09	33.52	33.54	1,284,939	-0.15(-0.44%)
Jul 30, 2009	34.09	34.24	33.61	33.69	1,632,388	-0.20(-0.59%)
Jul 29, 2009	33.80	33.97	33.63	33.89	1,062,469	-0.04(-0.12%)
Jul 28, 2009	33.71	33.97	33.58	33.93	1,194,536	+0.21(+0.64%)
Jul 27, 2009	33.91	33.93	33.52	33.72	651,801	-0.20(-0.59%)
Jul 24, 2009	33.59	33.97	33.56	33.92	1,326,114	+0.26(+0.78%)
Jul 23, 2009	33.38	33.75	33.38	33.66	2,524,573	+0.28(+0.84%)
Jul 22, 2009	33.28	33.51	33.20	33.38	1,225,985	-0.09(-0.26%)
Jul 21, 2009	33.41	33.52	33.10	33.46	985,945	+0.22(+0.67%)
Jul 20, 2009	33.18	33.32	32.73	33.24	1,003,894	+0.24(+0.73%)
Jul 17, 2009	33.22	33.22	32.67	33.00	1,580,346	-0.34(-1.03%)
Jul 16, 2009	33.40	33.52	33.11	33.34	1,012,901	-0.08(-0.24%)
Jul 15, 2009	32.96	33.44	32.79	33.42	2,153,799	+0.66(+2.01%)
Jul 14, 2009	32.67	32.77	32.35	32.77	1,107,072	+0.19(+0.60%)
Jul 13, 2009	32.24	32.60	32.19	32.57	1,144,116	+0.36(+1.10%)
Jul 10, 2009	31.98	32.43	31.98	32.22	1,197,563	+0.12(+0.38%)
Jul 09, 2009	32.52	32.66	32.01	32.10	1,587,318	-0.40(-1.22%)
Jul 08, 2009	32.56	32.65	32.22	32.49	1,632,770	+0.15(+0.48%)
Jul 07, 2009	32.69	32.89	32.28	32.34	1,639,242	-0.43(-1.31%)
Jul 06, 2009	32.19	32.77	32.00	32.77	1,298,219	+0.44(+1.37%)
Jul 02, 2009	32.62	32.62	32.14	32.32	1,625,509	-0.52(-1.57%)
Jul 01, 2009	32.69	33.10	32.46	32.84	2,035,327	+0.21(+0.66%)
Jun 30, 2009	32.79	32.79	32.25	32.63	2,217,649	-0.13(-0.39%)
Jun 29, 2009	32.31	32.81	32.28	32.75	954,242	+0.32(+0.97%)
Jun 26, 2009	32.59	32.65	32.18	32.44	1,927,486	-0.16(-0.49%)
Jun 25, 2009	32.23	32.63	32.18	32.60	1,443,645	+0.13(+0.41%)
Jun 24, 2009	32.26	32.65	32.16	32.47	1,920,147	+0.32(+1.00%)
Jun 23, 2009	31.98	32.26	31.85	32.14	2,148,220	+0.23(+0.71%)
Jun 22, 2009	31.68	32.02	31.51	31.92	1,979,549	+0.09(+0.27%)
Jun 19, 2009	32.08	32.12	31.63	31.83	2,875,449	-0.26(-0.81%)
Jun 18, 2009	32.04	32.64	31.37	32.09	8,274,400	+2.83(+9.67%)
Jun 17, 2009	28.90	29.48	28.90	29.26	1,759,094	+0.37(+1.28%)
Jun 16, 2009	29.39	29.39	28.86	28.89	1,339,273	-0.25(-0.87%)
Jun 15, 2009	29.43	29.43	29.01	29.15	1,573,522	-0.42(-1.43%)
Jun 12, 2009	29.35	29.64	29.21	29.57	1,473,481	+0.21(+0.73%)
Jun 11, 2009	29.01	29.74	28.87	29.35	1,195,134	+0.35(+1.20%)
Jun 10, 2009	29.54	29.54	28.64	29.01	1,017,786	-0.33(-1.12%)
Jun 09, 2009	29.48	29.56	29.17	29.33	1,148,610	-0.02(-0.07%)
Jun 08, 2009	29.05	29.52	28.96	29.35	1,545,962	+0.21(+0.74%)
Jun 05, 2009	29.16	29.39	28.88	29.14	2,077,727	+0.31(+1.07%)
Jun 04, 2009	28.82	29.01	28.65	28.83	1,120,572	-0.03(-0.09%)
Jun 03, 2009	28.32	29.12	28.28	28.86	1,786,789	+0.44(+1.56%)
Jun 02, 2009	27.75	28.60	27.70	28.42	1,593,615	+0.72(+2.61%)
Jun 01, 2009	27.28	27.86	27.16	27.69	1,212,610	+0.70(+2.58%)
May 29, 2009	26.85	26.99	26.64	26.99	972,072	+0.17(+0.65%)
May 28, 2009	26.82	26.91	26.50	26.82	1,262,584	+0.13(+0.50%)
May 27, 2009	27.11	27.22	26.67	26.69	1,130,510	-0.37(-1.36%)
May 26, 2009	26.42	27.09	26.31	27.05	1,464,546	+0.56(+2.10%)
May 22, 2009	26.61	26.73	26.45	26.50	1,173,089	-0.11(-0.43%)
May 21, 2009	26.76	26.79	26.35	26.61	1,671,590	-0.21(-0.80%)
May 20, 2009	27.41	27.46	26.82	26.83	1,503,248	-0.44(-1.62%)
May 19, 2009	26.65	27.58	26.65	27.27	1,653,041	+0.62(+2.31%)
May 18, 2009	26.73	26.89	26.40	26.65	1,736,421	+0.00(+0.00%)
May 15, 2009	26.99	27.14	26.51	26.65	1,975,961	-0.30(-1.12%)
May 14, 2009	26.97	27.16	26.69	26.95	1,215,164	+0.07(+0.25%)
May 13, 2009	27.21	27.33	26.85	26.89	1,399,925	-0.42(-1.55%)
May 12, 2009	26.93	27.40	26.73	27.31	1,636,772	+0.55(+2.06%)
May 11, 2009	26.80	26.95	26.60	26.76	1,439,928	-0.30(-1.11%)
May 08, 2009	26.77	27.18	26.77	27.06	1,117,674	+0.31(+1.17%)
May 07, 2009	27.16	27.17	26.59	26.74	1,748,071	-0.22(-0.81%)
May 06, 2009	27.42	27.56	26.76	26.96	1,315,590	-0.23(-0.86%)
May 05, 2009	27.23	27.54	27.07	27.20	1,352,709	-0.21(-0.75%)
May 04, 2009	26.21	27.40	26.11	27.40	2,323,136	+1.12(+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.