Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.73	34.10	33.53	33.55	1,284,871	-0.15(-0.44%)
Jul 30, 2009	34.10	34.24	33.61	33.69	1,632,302	-0.20(-0.59%)
Jul 29, 2009	33.80	33.98	33.63	33.90	1,062,413	-0.04(-0.12%)
Jul 28, 2009	33.71	33.98	33.58	33.94	1,194,473	+0.21(+0.64%)
Jul 27, 2009	33.91	33.93	33.53	33.72	651,767	-0.20(-0.59%)
Jul 24, 2009	33.59	33.97	33.57	33.92	1,326,045	+0.26(+0.78%)
Jul 23, 2009	33.39	33.75	33.39	33.66	2,524,440	+0.28(+0.84%)
Jul 22, 2009	33.28	33.51	33.20	33.38	1,225,921	-0.09(-0.26%)
Jul 21, 2009	33.41	33.53	33.10	33.47	985,893	+0.22(+0.67%)
Jul 20, 2009	33.18	33.33	32.74	33.24	1,003,842	+0.24(+0.73%)
Jul 17, 2009	33.22	33.22	32.67	33.00	1,580,263	-0.34(-1.03%)
Jul 16, 2009	33.41	33.53	33.11	33.35	1,012,848	-0.08(-0.24%)
Jul 15, 2009	32.96	33.44	32.80	33.43	2,153,686	+0.66(+2.01%)
Jul 14, 2009	32.67	32.77	32.35	32.77	1,107,014	+0.19(+0.60%)
Jul 13, 2009	32.25	32.60	32.19	32.57	1,144,056	+0.36(+1.10%)
Jul 10, 2009	31.98	32.43	31.98	32.22	1,197,500	+0.12(+0.38%)
Jul 09, 2009	32.52	32.66	32.01	32.10	1,587,235	-0.40(-1.22%)
Jul 08, 2009	32.56	32.65	32.23	32.49	1,632,684	+0.15(+0.48%)
Jul 07, 2009	32.70	32.89	32.28	32.34	1,639,156	-0.43(-1.31%)
Jul 06, 2009	32.19	32.77	32.00	32.77	1,298,150	+0.44(+1.37%)
Jul 02, 2009	32.62	32.62	32.14	32.33	1,625,424	-0.52(-1.57%)
Jul 01, 2009	32.69	33.10	32.46	32.84	2,035,220	+0.21(+0.66%)
Jun 30, 2009	32.79	32.79	32.25	32.63	2,217,533	-0.13(-0.39%)
Jun 29, 2009	32.31	32.81	32.28	32.76	954,191	+0.32(+0.97%)
Jun 26, 2009	32.59	32.65	32.19	32.44	1,927,385	-0.16(-0.49%)
Jun 25, 2009	32.23	32.63	32.19	32.60	1,443,569	+0.13(+0.41%)
Jun 24, 2009	32.27	32.65	32.17	32.47	1,920,046	+0.32(+1.00%)
Jun 23, 2009	31.98	32.26	31.85	32.15	2,148,107	+0.23(+0.71%)
Jun 22, 2009	31.68	32.02	31.51	31.92	1,979,445	+0.09(+0.27%)
Jun 19, 2009	32.08	32.12	31.64	31.83	2,875,298	-0.26(-0.81%)
Jun 18, 2009	32.04	32.64	31.37	32.09	8,273,965	+2.83(+9.67%)
Jun 17, 2009	28.90	29.48	28.90	29.26	1,759,002	+0.37(+1.28%)
Jun 16, 2009	29.40	29.40	28.86	28.89	1,339,203	-0.25(-0.87%)
Jun 15, 2009	29.44	29.44	29.01	29.15	1,573,440	-0.42(-1.43%)
Jun 12, 2009	29.35	29.64	29.21	29.57	1,473,404	+0.21(+0.73%)
Jun 11, 2009	29.01	29.74	28.87	29.36	1,195,071	+0.35(+1.20%)
Jun 10, 2009	29.54	29.54	28.64	29.01	1,017,732	-0.33(-1.12%)
Jun 09, 2009	29.48	29.56	29.17	29.34	1,148,549	-0.02(-0.07%)
Jun 08, 2009	29.05	29.52	28.96	29.36	1,545,881	+0.21(+0.74%)
Jun 05, 2009	29.16	29.40	28.89	29.14	2,077,618	+0.31(+1.07%)
Jun 04, 2009	28.82	29.01	28.65	28.83	1,120,513	-0.03(-0.09%)
Jun 03, 2009	28.32	29.12	28.28	28.86	1,786,695	+0.44(+1.56%)
Jun 02, 2009	27.75	28.60	27.70	28.42	1,593,531	+0.72(+2.62%)
Jun 01, 2009	27.28	27.86	27.16	27.69	1,212,547	+0.70(+2.58%)
May 29, 2009	26.85	27.00	26.64	27.00	972,021	+0.17(+0.65%)
May 28, 2009	26.82	26.92	26.51	26.82	1,262,517	+0.13(+0.50%)
May 27, 2009	27.12	27.22	26.67	26.69	1,130,450	-0.37(-1.36%)
May 26, 2009	26.42	27.10	26.31	27.06	1,464,469	+0.56(+2.10%)
May 22, 2009	26.61	26.73	26.45	26.50	1,173,027	-0.11(-0.43%)
May 21, 2009	26.76	26.79	26.35	26.61	1,671,502	-0.21(-0.80%)
May 20, 2009	27.41	27.46	26.82	26.83	1,503,169	-0.44(-1.62%)
May 19, 2009	26.65	27.58	26.65	27.27	1,652,954	+0.62(+2.31%)
May 18, 2009	26.73	26.89	26.40	26.65	1,736,330	+0.00(+0.00%)
May 15, 2009	27.00	27.14	26.51	26.65	1,975,857	-0.30(-1.12%)
May 14, 2009	26.98	27.16	26.69	26.96	1,215,100	+0.07(+0.25%)
May 13, 2009	27.21	27.33	26.85	26.89	1,399,852	-0.42(-1.55%)
May 12, 2009	26.93	27.40	26.73	27.31	1,636,686	+0.55(+2.06%)
May 11, 2009	26.81	26.95	26.61	26.76	1,439,853	-0.30(-1.11%)
May 08, 2009	26.77	27.19	26.77	27.06	1,117,616	+0.31(+1.17%)
May 07, 2009	27.16	27.17	26.59	26.75	1,747,980	-0.22(-0.81%)
May 06, 2009	27.42	27.56	26.77	26.96	1,315,521	-0.23(-0.86%)
May 05, 2009	27.23	27.54	27.07	27.20	1,352,638	-0.21(-0.75%)
May 04, 2009	26.21	27.40	26.11	27.40	2,323,014	+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.