Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.64	27.52	26.57	27.03	944,845	+0.11(+0.41%)
Jul 30, 2009	28.40	28.55	26.53	26.92	1,485,084	-1.28(-4.53%)
Jul 29, 2009	28.72	28.90	27.77	28.19	751,512	-0.81(-2.78%)
Jul 28, 2009	27.93	29.03	27.87	29.00	733,561	+0.93(+3.33%)
Jul 27, 2009	27.95	28.22	27.54	28.06	612,563	+0.02(+0.09%)
Jul 24, 2009	27.70	28.04	27.32	28.04	1,140	-0.21(-0.73%)
Jul 23, 2009	27.11	28.38	26.89	28.25	809,720	+1.19(+4.39%)
Jul 22, 2009	27.16	27.31	26.76	27.06	1,018,307	-0.29(-1.05%)
Jul 21, 2009	28.22	28.31	26.93	27.35	596,646	-0.54(-1.95%)
Jul 20, 2009	27.71	28.22	27.60	27.89	526,210	+0.28(+1.01%)
Jul 17, 2009	26.86	27.77	26.60	27.61	806,560	+0.63(+2.34%)
Jul 16, 2009	26.53	27.05	26.35	26.98	530,274	+0.45(+1.68%)
Jul 15, 2009	25.62	26.66	25.52	26.53	831,608	+1.28(+5.09%)
Jul 14, 2009	25.11	25.42	24.86	25.25	556,921	+0.04(+0.16%)
Jul 13, 2009	24.55	25.25	24.55	25.21	811,742	+0.81(+3.30%)
Jul 10, 2009	24.19	24.47	23.84	24.40	713,788	+0.10(+0.43%)
Jul 09, 2009	24.29	24.65	24.12	24.30	727,225	+0.14(+0.56%)
Jul 08, 2009	24.67	24.86	23.73	24.16	863,664	-0.47(-1.91%)
Jul 07, 2009	25.31	25.54	24.59	24.63	827,817	-0.77(-3.01%)
Jul 06, 2009	25.83	25.96	25.23	25.40	950,676	-0.73(-2.78%)
Jul 02, 2009	26.31	26.39	25.87	26.13	646,799	-0.52(-1.95%)
Jul 01, 2009	26.83	27.33	26.59	26.64	734,533	+0.10(+0.36%)
Jun 30, 2009	27.29	27.31	26.21	26.55	1,287,532	-0.46(-1.71%)
Jun 29, 2009	27.30	27.63	26.74	27.01	726,691	-0.28(-1.02%)
Jun 26, 2009	27.20	27.54	27.07	27.29	1,131,496	-0.02(-0.09%)
Jun 25, 2009	26.67	27.35	26.61	27.31	961,069	+0.54(+2.03%)
Jun 24, 2009	26.72	27.41	26.66	26.77	1,054,032	+0.27(+1.02%)
Jun 23, 2009	26.58	26.88	26.20	26.50	651,204	-0.01(-0.03%)
Jun 22, 2009	27.23	27.39	26.45	26.51	964,230	-0.96(-3.49%)
Jun 19, 2009	27.11	27.70	26.99	27.47	1,246,365	+0.61(+2.29%)
Jun 18, 2009	27.14	27.14	26.18	26.85	1,493,854	-0.17(-0.62%)
Jun 17, 2009	26.53	27.12	25.76	27.02	1,252,059	+0.49(+1.86%)
Jun 16, 2009	26.92	27.51	26.36	26.53	1,294,452	-0.25(-0.92%)
Jun 15, 2009	27.12	27.20	26.13	26.77	1,342,614	-0.65(-2.36%)
Jun 12, 2009	28.06	28.06	27.31	27.42	1,047,340	-0.79(-2.80%)
Jun 11, 2009	28.76	29.10	28.14	28.21	865,680	-0.77(-2.64%)
Jun 10, 2009	29.63	29.80	28.50	28.97	999,954	-0.53(-1.78%)
Jun 09, 2009	29.14	29.76	29.14	29.50	644,554	+0.28(+0.96%)
Jun 08, 2009	28.72	29.61	28.72	29.22	1,015,185	+0.70(+2.46%)
Jun 05, 2009	28.62	28.85	27.76	28.52	826,200	+0.06(+0.20%)
Jun 04, 2009	29.01	29.01	27.96	28.46	1,095,358	-0.26(-0.92%)
Jun 03, 2009	29.36	29.60	28.18	28.73	1,451,127	-0.85(-2.86%)
Jun 02, 2009	30.13	30.60	29.36	29.57	1,144,989	-0.51(-1.70%)
Jun 01, 2009	29.68	30.61	29.52	30.08	981,194	+0.93(+3.17%)
May 29, 2009	28.81	29.49	28.57	29.16	1,042,832	+0.54(+1.90%)
May 28, 2009	28.97	29.72	28.17	28.62	1,856,440	+1.05(+3.82%)
May 27, 2009	27.57	28.36	27.39	27.56	1,435,918	-0.25(-0.89%)
May 26, 2009	27.12	27.97	27.07	27.81	999,710	+0.63(+2.32%)
May 22, 2009	27.34	28.03	27.12	27.18	744,890	-0.07(-0.26%)
May 21, 2009	28.18	28.20	26.96	27.25	1,480,080	-1.04(-3.67%)
May 20, 2009	29.52	30.11	28.16	28.29	1,161,176	-1.05(-3.56%)
May 19, 2009	30.19	30.19	29.12	29.33	1,124,752	-0.80(-2.65%)
May 18, 2009	30.03	30.21	29.40	30.13	1,030,449	+0.50(+1.70%)
May 15, 2009	29.53	30.00	29.19	29.63	724,265	+0.24(+0.81%)
May 14, 2009	29.62	30.15	28.98	29.39	1,133,938	-0.06(-0.22%)
May 13, 2009	31.00	31.05	29.36	29.45	1,473,279	-2.20(-6.96%)
May 12, 2009	31.97	32.57	30.97	31.65	1,156,118	-0.22(-0.68%)
May 11, 2009	32.73	32.73	31.65	31.87	1,119,951	-1.48(-4.43%)
May 08, 2009	33.19	33.47	31.29	33.35	995,264	+0.92(+2.83%)
May 07, 2009	34.82	34.82	32.00	32.43	1,229,595	-2.11(-6.10%)
May 06, 2009	35.75	36.18	33.11	34.53	1,649,142	-1.16(-3.24%)
May 05, 2009	33.11	36.65	32.51	35.69	3,598,452	+4.08(+12.89%)
May 04, 2009	32.12	32.14	31.39	31.61	1,022,539	+0.35(+1.12%)

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.