Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.42	33.42	32.32	32.91	6,644,782	+0.24(+0.74%)
Jul 30, 2009	32.33	33.54	31.94	32.67	8,401,487	+0.89(+2.80%)
Jul 29, 2009	31.39	32.08	31.06	31.77	6,155,643	+0.32(+1.01%)
Jul 28, 2009	31.39	31.63	30.48	31.46	10,342,495	-0.42(-1.32%)
Jul 27, 2009	32.18	32.38	31.54	31.88	7,514,187	-0.08(-0.27%)
Jul 24, 2009	32.57	32.57	31.39	31.96	6,322,246	-0.61(-1.87%)
Jul 23, 2009	33.03	33.04	31.04	32.57	15,236,030	+0.39(+1.21%)
Jul 22, 2009	32.08	33.25	31.98	32.18	12,290,045	-0.17(-0.53%)
Jul 21, 2009	33.30	33.31	31.92	32.35	7,132,744	-0.60(-1.82%)
Jul 20, 2009	32.63	33.38	32.55	32.95	6,964,828	+0.55(+1.70%)
Jul 17, 2009	32.08	32.86	31.79	32.40	8,561,938	+0.24(+0.76%)
Jul 16, 2009	33.00	33.11	31.56	32.16	10,746,215	-0.64(-1.95%)
Jul 15, 2009	32.22	33.50	31.99	32.80	15,200,984	+1.08(+3.41%)
Jul 14, 2009	32.10	32.36	31.10	31.72	10,904,895	-0.44(-1.37%)
Jul 13, 2009	31.26	32.32	30.60	32.16	12,546,142	+1.10(+3.53%)
Jul 10, 2009	31.38	31.38	30.09	31.06	12,953,065	-0.49(-1.56%)
Jul 09, 2009	32.10	32.38	31.08	31.55	16,232,246	+0.41(+1.31%)
Jul 08, 2009	33.32	33.40	30.64	31.14	27,967,018	-2.14(-6.44%)
Jul 07, 2009	35.21	35.22	33.05	33.29	12,914,172	-1.79(-5.11%)
Jul 06, 2009	35.11	35.23	34.50	35.08	8,491,161	-0.50(-1.39%)
Jul 02, 2009	36.11	36.23	35.45	35.58	7,697,533	-0.80(-2.21%)
Jul 01, 2009	36.93	36.93	35.79	36.38	7,510,374	-0.34(-0.92%)
Jun 30, 2009	37.55	37.55	36.26	36.72	8,507,387	-0.84(-2.23%)
Jun 29, 2009	37.53	38.08	36.97	37.56	5,421,312	+0.09(+0.24%)
Jun 26, 2009	37.25	37.76	37.01	37.46	12,935,169	+0.22(+0.60%)
Jun 25, 2009	37.16	37.45	36.17	37.24	6,555,508	+0.19(+0.52%)
Jun 24, 2009	36.09	37.86	35.96	37.05	9,597,343	+1.23(+3.42%)
Jun 23, 2009	36.15	36.21	34.45	35.82	13,344,083	+0.01(+0.02%)
Jun 22, 2009	38.31	38.36	35.66	35.82	13,568,897	-2.84(-7.35%)
Jun 19, 2009	39.18	39.18	38.31	38.66	8,649,527	-0.18(-0.46%)
Jun 18, 2009	38.70	39.10	38.33	38.83	6,238,690	+0.30(+0.78%)
Jun 17, 2009	38.85	39.47	38.24	38.53	8,202,796	-0.40(-1.03%)
Jun 16, 2009	39.45	39.71	38.64	38.93	6,878,739	-0.20(-0.51%)
Jun 15, 2009	39.64	40.10	39.12	39.13	6,510,701	-1.10(-2.74%)
Jun 12, 2009	39.77	40.59	39.56	40.24	8,358,527	-0.14(-0.34%)
Jun 11, 2009	38.67	40.86	38.56	40.37	12,122,671	+1.69(+4.38%)
Jun 10, 2009	39.79	39.95	38.18	38.68	7,273,384	-0.62(-1.58%)
Jun 09, 2009	39.30	39.76	39.13	39.30	6,775,704	+0.19(+0.49%)
Jun 08, 2009	38.77	39.54	38.39	39.11	7,219,112	-0.39(-0.99%)
Jun 05, 2009	40.19	40.62	38.96	39.50	9,283,639	-0.21(-0.53%)
Jun 04, 2009	38.51	39.74	38.32	39.71	8,957,022	+1.02(+2.65%)
Jun 03, 2009	39.39	39.39	38.08	38.69	8,383,154	-0.86(-2.18%)
Jun 02, 2009	38.75	40.35	38.39	39.55	11,559,329	+0.67(+1.72%)
Jun 01, 2009	38.54	39.32	38.39	38.88	11,147,514	+0.95(+2.50%)
May 29, 2009	38.00	38.06	36.72	37.93	12,945,872	+0.27(+0.72%)
May 28, 2009	35.62	37.82	35.50	37.66	15,434,448	+2.48(+7.06%)
May 27, 2009	35.99	36.55	35.01	35.18	10,967,061	-0.74(-2.06%)
May 26, 2009	34.30	36.12	34.14	35.92	12,176,000	+1.33(+3.84%)
May 22, 2009	33.11	35.18	33.03	34.59	12,842,121	+1.55(+4.70%)
May 21, 2009	32.63	33.34	32.55	33.03	9,425,868	+0.75(+2.32%)
May 20, 2009	33.77	33.93	32.02	32.29	9,527,541	-0.85(-2.56%)
May 19, 2009	33.73	34.20	33.08	33.13	9,577,636	-0.83(-2.43%)
May 18, 2009	33.23	34.20	32.95	33.96	11,346,062	+1.25(+3.84%)
May 15, 2009	33.73	33.84	32.67	32.70	13,790,538	-0.83(-2.49%)
May 14, 2009	33.23	35.05	33.23	33.54	29,404,532	+1.21(+3.75%)
May 13, 2009	29.95	33.08	29.84	32.33	28,224,846	+1.84(+6.04%)
May 12, 2009	28.92	30.95	28.54	30.48	19,959,840	+2.00(+7.02%)
May 11, 2009	28.55	29.12	28.28	28.49	10,982,214	-0.80(-2.75%)
May 08, 2009	28.19	29.38	27.93	29.29	13,092,374	+1.58(+5.69%)
May 07, 2009	30.19	30.28	27.65	27.71	14,450,868	-2.23(-7.46%)
May 06, 2009	29.52	29.96	28.37	29.95	14,474,033	+0.79(+2.69%)
May 05, 2009	27.51	29.58	27.45	29.16	16,139,895	+1.52(+5.51%)
May 04, 2009	27.13	27.70	26.33	27.64	13,689,340	+1.39(+5.28%)

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.