Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.97	31.97	30.92	31.48	6,945,808	+0.23(+0.74%)
Jul 30, 2009	30.93	32.09	30.55	31.25	8,782,096	+0.85(+2.80%)
Jul 29, 2009	30.03	30.69	29.72	30.40	6,434,509	+0.30(+1.01%)
Jul 28, 2009	30.03	30.26	29.16	30.10	10,811,036	-0.40(-1.32%)
Jul 27, 2009	30.79	30.98	30.17	30.50	7,854,599	-0.08(-0.27%)
Jul 24, 2009	31.16	31.16	30.03	30.58	6,608,659	-0.58(-1.87%)
Jul 23, 2009	31.60	31.61	29.70	31.16	15,926,260	+0.37(+1.21%)
Jul 22, 2009	30.69	31.80	30.60	30.79	12,846,814	-0.16(-0.53%)
Jul 21, 2009	31.86	31.86	30.54	30.95	7,455,875	-0.57(-1.82%)
Jul 20, 2009	31.21	31.94	31.14	31.53	7,280,352	+0.53(+1.70%)
Jul 17, 2009	30.69	31.43	30.41	31.00	8,949,815	+0.23(+0.76%)
Jul 16, 2009	31.57	31.67	30.19	30.76	11,233,045	-0.61(-1.95%)
Jul 15, 2009	30.82	32.05	30.61	31.38	15,889,627	+1.03(+3.41%)
Jul 14, 2009	30.71	30.95	29.76	30.34	11,398,914	-0.42(-1.37%)
Jul 13, 2009	29.90	30.92	29.27	30.76	13,114,514	+1.05(+3.53%)
Jul 10, 2009	30.02	30.02	28.79	29.71	13,539,871	-0.47(-1.56%)
Jul 09, 2009	30.71	30.98	29.74	30.18	16,967,608	+0.39(+1.31%)
Jul 08, 2009	31.88	31.95	29.31	29.80	29,233,994	-2.05(-6.44%)
Jul 07, 2009	33.68	33.70	31.61	31.85	13,499,216	-1.71(-5.11%)
Jul 06, 2009	33.59	33.70	33.01	33.56	8,875,831	-0.47(-1.39%)
Jul 02, 2009	34.55	34.66	33.91	34.03	8,046,250	-0.77(-2.21%)
Jul 01, 2009	35.33	35.33	34.24	34.80	7,850,613	-0.32(-0.92%)
Jun 30, 2009	35.93	35.93	34.69	35.13	8,892,793	-0.80(-2.23%)
Jun 29, 2009	35.90	36.43	35.37	35.93	5,666,911	+0.09(+0.24%)
Jun 26, 2009	35.64	36.12	35.41	35.84	13,521,165	+0.21(+0.60%)
Jun 25, 2009	35.55	35.83	34.60	35.63	6,852,489	+0.18(+0.52%)
Jun 24, 2009	34.53	36.22	34.40	35.44	10,032,127	+1.17(+3.42%)
Jun 23, 2009	34.59	34.64	32.96	34.27	13,948,603	+0.01(+0.02%)
Jun 22, 2009	36.65	36.69	34.12	34.26	14,183,602	-2.72(-7.35%)
Jun 19, 2009	37.48	37.48	36.65	36.98	9,041,372	-0.17(-0.46%)
Jun 18, 2009	37.03	37.40	36.67	37.15	6,521,319	+0.29(+0.78%)
Jun 17, 2009	37.16	37.76	36.59	36.86	8,574,404	-0.38(-1.03%)
Jun 16, 2009	37.74	37.99	36.96	37.25	7,190,363	-0.19(-0.51%)
Jun 15, 2009	37.92	38.36	37.43	37.44	6,805,652	-1.06(-2.74%)
Jun 12, 2009	38.05	38.83	37.85	38.49	8,737,190	-0.13(-0.34%)
Jun 11, 2009	37.00	39.09	36.88	38.62	12,671,859	+1.62(+4.38%)
Jun 10, 2009	38.07	38.22	36.52	37.00	7,602,886	-0.59(-1.58%)
Jun 09, 2009	37.60	38.04	37.43	37.60	7,082,660	+0.18(+0.49%)
Jun 08, 2009	37.09	37.82	36.73	37.41	7,546,156	-0.40(-1.06%)
Jun 05, 2009	38.47	38.88	37.30	37.81	9,697,547	-0.20(-0.53%)
Jun 04, 2009	36.87	38.04	36.68	38.02	9,356,369	+0.98(+2.65%)
Jun 03, 2009	37.70	37.70	36.46	37.04	8,756,915	-0.83(-2.18%)
Jun 02, 2009	37.10	38.63	36.75	37.86	12,074,699	+0.64(+1.72%)
Jun 01, 2009	36.89	37.64	36.75	37.22	11,644,523	+0.91(+2.50%)
May 29, 2009	36.38	36.43	35.15	36.31	13,523,060	+0.26(+0.72%)
May 28, 2009	34.10	36.21	33.99	36.05	16,122,589	+2.38(+7.06%)
May 27, 2009	34.46	34.99	33.52	33.67	11,456,025	-0.71(-2.06%)
May 26, 2009	32.84	34.58	32.69	34.38	12,718,864	+1.27(+3.84%)
May 22, 2009	31.70	33.68	31.62	33.11	13,414,684	+1.49(+4.70%)
May 21, 2009	31.24	31.92	31.16	31.62	9,846,118	+0.72(+2.32%)
May 20, 2009	32.33	32.48	30.65	30.91	9,952,324	-0.81(-2.56%)
May 19, 2009	32.29	32.74	31.67	31.72	10,004,652	-0.79(-2.43%)
May 18, 2009	31.82	32.74	31.54	32.51	11,851,923	+1.20(+3.84%)
May 15, 2009	32.29	32.39	31.28	31.31	14,405,385	-0.80(-2.49%)
May 14, 2009	31.82	33.55	31.82	32.11	30,715,524	+1.16(+3.75%)
May 13, 2009	28.67	31.67	28.56	30.95	29,483,244	+1.76(+6.04%)
May 12, 2009	27.69	29.63	27.32	29.18	20,849,744	+1.91(+7.02%)
May 11, 2009	27.34	27.87	27.07	27.27	11,471,853	-0.77(-2.75%)
May 08, 2009	26.98	28.12	26.74	28.04	13,676,094	+1.51(+5.69%)
May 07, 2009	28.90	28.99	26.47	26.53	15,095,156	-2.14(-7.46%)
May 06, 2009	28.26	28.68	27.16	28.67	15,119,354	+0.75(+2.69%)
May 05, 2009	26.34	28.32	26.28	27.92	16,859,488	+1.46(+5.51%)
May 04, 2009	25.97	26.51	25.21	26.46	14,299,675	+1.33(+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.