Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.99	32.38	31.71	32.06	676,716	+0.13(+0.41%)
Jul 30, 2009	32.38	32.95	31.75	31.93	919,457	-0.35(-1.08%)
Jul 29, 2009	32.05	32.32	31.16	32.28	1,049,280	-0.10(-0.31%)
Jul 28, 2009	31.61	32.50	31.61	32.38	1,019,036	+0.57(+1.79%)
Jul 27, 2009	32.00	32.11	31.29	31.81	1,167,768	+0.28(+0.89%)
Jul 24, 2009	31.18	31.56	30.32	31.53	1,035,623	-0.18(-0.57%)
Jul 23, 2009	30.50	31.80	30.40	31.71	2,805,702	+1.67(+5.56%)
Jul 22, 2009	28.99	30.24	28.80	30.04	1,369,259	+1.03(+3.55%)
Jul 21, 2009	29.00	29.01	28.38	29.01	673,591	+0.00(+0.00%)
Jul 20, 2009	29.25	29.34	28.69	29.01	1,012,244	-0.11(-0.38%)
Jul 17, 2009	28.95	29.23	28.52	29.12	692,276	+0.16(+0.55%)
Jul 16, 2009	28.43	29.07	28.23	28.96	1,056,514	+0.54(+1.90%)
Jul 15, 2009	27.72	28.72	27.72	28.42	1,076,604	+1.33(+4.91%)
Jul 14, 2009	27.57	27.70	26.91	27.09	1,674,685	-0.59(-2.13%)
Jul 13, 2009	27.10	27.73	26.39	27.68	1,271,605	+0.35(+1.28%)
Jul 10, 2009	27.39	27.88	26.99	27.33	1,073,228	-0.09(-0.33%)
Jul 09, 2009	27.22	28.12	27.22	27.42	876,060	+0.14(+0.51%)
Jul 08, 2009	27.53	28.08	26.59	27.28	2,042,529	-0.24(-0.87%)
Jul 07, 2009	28.65	28.96	27.50	27.52	1,145,004	-1.29(-4.48%)
Jul 06, 2009	28.99	29.31	28.40	28.81	1,058,742	-0.48(-1.64%)
Jul 02, 2009	29.26	29.40	28.73	29.29	921,098	-0.18(-0.61%)
Jul 01, 2009	29.68	30.32	29.14	29.47	1,488,438	+0.07(+0.24%)
Jun 30, 2009	29.49	30.00	29.00	29.40	1,673,471	-0.10(-0.34%)
Jun 29, 2009	30.04	30.04	29.27	29.50	1,553,543	-0.42(-1.40%)
Jun 26, 2009	29.50	30.21	29.38	29.92	1,838,603	+0.46(+1.56%)
Jun 25, 2009	29.39	29.79	28.93	29.46	1,228,146	-0.19(-0.64%)
Jun 24, 2009	29.65	30.30	29.46	29.65	1,180,906	+0.09(+0.30%)
Jun 23, 2009	29.17	29.73	28.90	29.56	1,698,302	+0.82(+2.85%)
Jun 22, 2009	30.27	30.59	28.60	28.74	1,944,759	-1.67(-5.49%)
Jun 19, 2009	29.52	30.85	29.09	30.41	2,689,217	+1.60(+5.55%)
Jun 18, 2009	28.47	29.10	28.35	28.81	996,678	+0.21(+0.73%)
Jun 17, 2009	28.30	28.81	27.62	28.60	1,642,600	+0.36(+1.27%)
Jun 16, 2009	28.47	29.00	27.97	28.24	897,399	-0.29(-1.02%)
Jun 15, 2009	28.64	28.64	27.70	28.53	1,079,502	-0.21(-0.73%)
Jun 12, 2009	29.31	29.36	28.30	28.74	1,424,633	-0.62(-2.11%)
Jun 11, 2009	29.26	29.88	29.25	29.36	1,261,071	-0.12(-0.41%)
Jun 10, 2009	30.53	30.73	28.93	29.48	2,214,271	-0.74(-2.45%)
Jun 09, 2009	29.84	30.73	29.84	30.22	1,466,233	+0.52(+1.75%)
Jun 08, 2009	29.42	29.84	28.92	29.70	1,102,540	-0.19(-0.64%)
Jun 05, 2009	30.73	31.08	29.70	29.89	992,305	-0.62(-2.03%)
Jun 04, 2009	31.00	31.22	30.03	30.51	1,089,396	+0.00(+0.00%)
Jun 03, 2009	30.46	30.70	30.08	30.51	874,555	-0.22(-0.72%)
Jun 02, 2009	31.55	31.59	30.56	30.73	925,449	-0.82(-2.60%)
Jun 01, 2009	31.00	31.75	30.80	31.55	1,628,339	+1.19(+3.92%)
May 29, 2009	30.30	30.84	29.90	30.36	2,756,193	+0.16(+0.53%)
May 28, 2009	30.42	30.50	29.75	30.20	2,474,494	-0.15(-0.49%)
May 27, 2009	30.42	31.72	29.52	30.35	8,717,267	+2.58(+9.29%)
May 26, 2009	26.56	27.95	26.37	27.77	943,925	+1.19(+4.48%)
May 22, 2009	26.26	27.07	25.95	26.58	737,682	+0.31(+1.18%)
May 21, 2009	27.09	27.09	25.82	26.27	1,362,048	-0.82(-3.03%)
May 20, 2009	27.91	28.50	26.98	27.09	881,282	-0.71(-2.55%)
May 19, 2009	26.96	28.32	26.89	27.80	919,092	+0.56(+2.06%)
May 18, 2009	26.48	27.36	26.38	27.24	883,057	+0.89(+3.38%)
May 15, 2009	26.30	26.77	25.97	26.35	771,983	+0.04(+0.15%)
May 14, 2009	25.92	26.47	25.81	26.31	1,300,719	+0.34(+1.31%)
May 13, 2009	26.87	27.20	25.70	25.97	1,141,729	-0.93(-3.46%)
May 12, 2009	27.53	27.63	26.37	26.90	934,613	-0.40(-1.47%)
May 11, 2009	26.59	27.90	26.38	27.30	764,635	+0.27(+1.00%)
May 08, 2009	27.94	27.96	26.39	27.03	768,494	-0.29(-1.06%)
May 07, 2009	28.20	28.30	26.55	27.32	975,039	-0.69(-2.46%)
May 06, 2009	28.49	28.83	27.46	28.01	942,978	-0.09(-0.32%)
May 05, 2009	28.38	29.37	27.60	28.10	1,549,509	-0.82(-2.84%)
May 04, 2009	28.75	28.94	27.74	28.92	1,402,972	+1.21(+4.37%)

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.