Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	34.44	36.29	34.28	36.01	5,202,730	+1.59(+4.63%)
Jul 30, 2009	33.33	34.66	33.21	34.42	6,285,492	+2.23(+6.92%)
Jul 29, 2009	32.78	32.84	32.09	32.19	4,198,876	-0.91(-2.75%)
Jul 28, 2009	34.32	34.41	32.26	33.10	5,653,148	-2.04(-5.81%)
Jul 27, 2009	35.69	36.02	34.99	35.14	2,436,484	-0.18(-0.51%)
Jul 24, 2009	35.15	35.76	35.14	35.32	1,050	+0.22(+0.61%)
Jul 23, 2009	34.79	36.29	34.75	35.11	4,430,271	+0.00(+0.00%)
Jul 22, 2009	34.67	35.85	34.41	35.11	3,825,003	+0.21(+0.60%)
Jul 21, 2009	35.83	35.90	34.17	34.90	3,219,568	-0.62(-1.75%)
Jul 20, 2009	35.05	35.62	34.87	35.52	3,444,983	+1.34(+3.92%)
Jul 17, 2009	33.87	34.34	33.56	34.18	2,988,608	+0.50(+1.50%)
Jul 16, 2009	33.22	33.93	32.91	33.67	3,094,223	+0.30(+0.90%)
Jul 15, 2009	32.70	33.68	32.67	33.37	4,044,099	+1.75(+5.52%)
Jul 14, 2009	31.61	31.93	31.13	31.63	2,963,357	+0.64(+2.06%)
Jul 13, 2009	29.58	31.00	29.50	30.99	4,056,166	+0.78(+2.59%)
Jul 10, 2009	30.03	30.61	29.60	30.21	2,737,788	-0.15(-0.49%)
Jul 09, 2009	30.90	31.68	30.23	30.35	3,949,893	+0.02(+0.08%)
Jul 08, 2009	31.37	31.77	29.62	30.33	5,761,702	-1.24(-3.92%)
Jul 07, 2009	31.49	32.40	31.41	31.56	2,314,538	+0.02(+0.08%)
Jul 06, 2009	32.01	32.01	30.94	31.54	3,711,408	-1.35(-4.11%)
Jul 02, 2009	32.69	33.18	32.24	32.89	2,127,839	-0.79(-2.36%)
Jul 01, 2009	33.07	34.15	32.91	33.69	3,281,142	+1.41(+4.36%)
Jun 30, 2009	33.39	33.67	31.98	32.28	3,351,525	-1.24(-3.69%)
Jun 29, 2009	33.52	33.87	33.01	33.51	2,332,314	+0.04(+0.11%)
Jun 26, 2009	34.48	34.48	33.26	33.48	3,524,616	-0.73(-2.14%)
Jun 25, 2009	33.42	34.25	33.24	34.21	3,537,482	+1.29(+3.92%)
Jun 24, 2009	32.32	33.54	32.02	32.92	6,646,165	+1.46(+4.65%)
Jun 23, 2009	30.46	31.66	29.81	31.45	4,707,689	+1.40(+4.65%)
Jun 22, 2009	31.44	31.50	30.03	30.06	5,123,325	-2.37(-7.32%)
Jun 19, 2009	31.84	32.70	31.68	32.43	3,495,126	+0.88(+2.79%)
Jun 18, 2009	32.63	33.01	31.37	31.55	4,658,929	-1.06(-3.24%)
Jun 17, 2009	32.79	32.82	31.63	32.61	4,772,806	+0.04(+0.11%)
Jun 16, 2009	33.02	33.39	32.14	32.57	4,493,280	+0.27(+0.84%)
Jun 15, 2009	32.91	32.91	31.74	32.30	5,405,139	-0.97(-2.92%)
Jun 12, 2009	33.70	34.04	33.15	33.27	4,558,561	-1.57(-4.50%)
Jun 11, 2009	34.57	35.66	34.18	34.84	4,067,801	+0.05(+0.14%)
Jun 10, 2009	35.39	35.50	34.30	34.79	4,630,976	-0.12(-0.35%)
Jun 09, 2009	36.55	36.63	34.81	34.92	5,509,542	-0.81(-2.26%)
Jun 08, 2009	34.69	35.85	34.37	35.72	6,281,759	+0.44(+1.26%)
Jun 05, 2009	36.10	36.21	34.70	35.28	5,845,320	-1.90(-5.11%)
Jun 04, 2009	36.53	37.74	36.36	37.18	5,130,599	+1.32(+3.69%)
Jun 03, 2009	36.73	37.29	35.11	35.86	7,186,218	-2.04(-5.37%)
Jun 02, 2009	37.24	38.44	37.08	37.89	6,372,609	+0.72(+1.94%)
Jun 01, 2009	38.79	38.93	37.06	37.17	7,632,622	-0.87(-2.30%)
May 29, 2009	37.16	38.70	37.14	38.05	9,180,090	+1.78(+4.92%)
May 28, 2009	34.98	36.47	34.67	36.26	7,521,884	+2.15(+6.29%)
May 27, 2009	35.54	35.54	34.05	34.12	6,342,590	-1.16(-3.28%)
May 26, 2009	34.36	35.42	33.98	35.27	5,164,886	-0.28(-0.80%)
May 22, 2009	35.82	36.21	35.45	35.56	5,193,885	+0.31(+0.89%)
May 21, 2009	34.65	35.61	33.95	35.24	6,794,941	+0.50(+1.43%)
May 20, 2009	33.45	35.10	33.40	34.74	7,857,170	+1.97(+6.02%)
May 19, 2009	32.60	33.41	32.07	32.77	5,456,332	+0.38(+1.18%)
May 18, 2009	32.48	32.48	31.01	32.39	4,233,694	+0.18(+0.57%)
May 15, 2009	33.13	33.42	31.74	32.20	5,028,148	-0.73(-2.20%)
May 14, 2009	32.54	33.28	31.46	32.93	5,994,028	+0.66(+2.06%)
May 13, 2009	31.10	32.91	31.10	32.27	10,780,403	+0.63(+1.98%)
May 12, 2009	30.40	31.82	29.90	31.64	8,264,319	+1.83(+6.15%)
May 11, 2009	30.27	30.46	29.22	29.81	5,322,725	-0.80(-2.61%)
May 08, 2009	29.72	30.84	29.55	30.61	5,034,063	+1.16(+3.95%)
May 07, 2009	30.30	30.63	29.11	29.44	5,122,781	-0.23(-0.77%)
May 06, 2009	28.95	29.78	28.91	29.67	4,769,647	+1.25(+4.42%)
May 05, 2009	29.12	29.52	28.19	28.42	5,239,509	-0.09(-0.30%)
May 04, 2009	27.82	28.56	27.61	28.50	5,366,035	+1.21(+4.42%)

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.