Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	28.92	29.93	28.50	29.68	5,390,599	+0.36(+1.23%)
Jul 30, 2009	29.18	29.85	28.63	29.32	7,027,612	+0.70(+2.44%)
Jul 29, 2009	29.01	29.01	27.97	28.62	7,631,390	-1.31(-4.36%)
Jul 28, 2009	29.62	30.40	28.85	29.93	7,390,059	-0.79(-2.58%)
Jul 27, 2009	30.65	31.21	30.14	30.72	5,770,511	+0.03(+0.10%)
Jul 24, 2009	29.67	30.77	29.62	30.69	5,080,128	+0.71(+2.37%)
Jul 23, 2009	28.28	30.18	28.28	29.98	7,981,379	+1.58(+5.58%)
Jul 22, 2009	27.94	28.93	27.92	28.40	6,539,709	-0.48(-1.67%)
Jul 21, 2009	28.80	29.12	27.93	28.88	7,075,484	+0.76(+2.71%)
Jul 20, 2009	28.06	28.39	27.27	28.12	7,501,561	+0.73(+2.67%)
Jul 17, 2009	27.01	27.64	26.60	27.39	5,863,068	+0.33(+1.22%)
Jul 16, 2009	26.15	27.38	25.95	27.06	7,117,169	+0.52(+1.98%)
Jul 15, 2009	25.68	26.67	25.62	26.53	8,933,900	+1.74(+7.01%)
Jul 14, 2009	24.78	24.98	24.22	24.80	8,849,219	+0.63(+2.60%)
Jul 13, 2009	23.09	24.21	23.02	24.17	7,462,499	+0.67(+2.84%)
Jul 10, 2009	23.07	23.59	22.84	23.50	6,270,435	-0.33(-1.38%)
Jul 09, 2009	24.11	24.52	23.54	23.83	7,351,608	+0.37(+1.58%)
Jul 08, 2009	23.33	23.96	22.60	23.46	11,123,632	-0.06(-0.26%)
Jul 07, 2009	24.63	24.69	23.42	23.52	8,382,564	-1.27(-5.10%)
Jul 06, 2009	24.16	24.80	23.58	24.79	7,740,627	-0.50(-1.99%)
Jul 02, 2009	26.44	26.46	25.25	25.29	7,444,495	-2.04(-7.45%)
Jul 01, 2009	27.89	28.45	27.29	27.33	6,923,045	+0.04(+0.15%)
Jun 30, 2009	27.68	28.25	26.46	27.29	8,994,928	-0.43(-1.56%)
Jun 29, 2009	27.43	28.07	27.25	27.72	5,830,636	+0.71(+2.63%)
Jun 26, 2009	27.15	27.39	26.81	27.01	6,477,131	-0.39(-1.43%)
Jun 25, 2009	26.55	27.63	26.48	27.40	8,703,962	+1.11(+4.23%)
Jun 24, 2009	26.49	27.23	26.06	26.29	7,813,180	+0.09(+0.35%)
Jun 23, 2009	26.22	26.68	25.54	26.20	9,641,842	+0.26(+0.99%)
Jun 22, 2009	27.86	27.89	25.92	25.94	11,575,527	-2.80(-9.74%)
Jun 19, 2009	29.93	29.98	28.33	28.74	7,013,272	-0.37(-1.27%)
Jun 18, 2009	29.34	30.06	28.97	29.11	6,643,376	-0.40(-1.36%)
Jun 17, 2009	29.88	30.08	28.77	29.51	11,946,233	-1.01(-3.30%)
Jun 16, 2009	32.26	32.50	30.34	30.51	11,454,988	-1.29(-4.04%)
Jun 15, 2009	32.18	32.40	30.94	31.80	10,107,842	-1.44(-4.33%)
Jun 12, 2009	33.18	33.29	32.46	33.24	9,784,923	-0.71(-2.09%)
Jun 11, 2009	32.71	34.80	32.71	33.95	11,974,788	+1.26(+3.87%)
Jun 10, 2009	32.99	33.31	31.71	32.68	11,289,422	+0.52(+1.63%)
Jun 09, 2009	32.19	32.60	31.53	32.16	8,846,292	+0.46(+1.46%)
Jun 08, 2009	31.30	32.08	30.45	31.70	9,613,233	-0.08(-0.26%)
Jun 05, 2009	32.77	32.83	30.93	31.78	11,452,931	-0.21(-0.64%)
Jun 04, 2009	31.83	32.30	31.06	31.99	10,232,048	+1.16(+3.77%)
Jun 03, 2009	32.24	32.25	29.97	30.82	11,395,974	-2.31(-6.97%)
Jun 02, 2009	32.64	33.47	32.52	33.13	10,860,196	-0.09(-0.26%)
Jun 01, 2009	31.80	33.47	31.72	33.22	13,430,729	+2.27(+7.34%)
May 29, 2009	30.69	31.13	30.15	30.95	9,881,787	+1.07(+3.58%)
May 28, 2009	28.81	30.38	28.13	29.88	12,491,987	+1.65(+5.83%)
May 27, 2009	29.19	29.74	28.12	28.23	9,634,495	-0.67(-2.31%)
May 26, 2009	27.17	28.99	26.74	28.90	10,085,924	+1.17(+4.23%)
May 22, 2009	28.28	28.62	27.70	27.73	7,356,518	+0.03(+0.11%)
May 21, 2009	28.47	28.47	27.12	27.70	11,801,135	-1.44(-4.94%)
May 20, 2009	29.83	30.85	29.14	29.14	12,857,736	-0.06(-0.21%)
May 19, 2009	28.90	29.72	28.61	29.20	9,646,269	+0.36(+1.25%)
May 18, 2009	27.81	28.96	27.79	28.84	10,232,891	+1.72(+6.33%)
May 15, 2009	27.91	28.45	26.70	27.12	11,974,145	-1.14(-4.04%)
May 14, 2009	27.44	28.75	27.32	28.26	11,937,772	+0.12(+0.44%)
May 13, 2009	29.31	29.47	27.77	28.14	15,337,577	-1.04(-3.56%)
May 12, 2009	30.29	30.35	28.87	29.18	13,901,885	-0.40(-1.36%)
May 11, 2009	30.16	30.20	29.03	29.58	11,526,145	-1.58(-5.08%)
May 08, 2009	29.78	31.76	29.70	31.16	14,632,751	+2.43(+8.45%)
May 07, 2009	30.66	30.85	28.14	28.74	14,011,471	-0.78(-2.65%)
May 06, 2009	28.31	29.87	28.30	29.52	13,183,390	+1.87(+6.77%)
May 05, 2009	28.26	28.32	26.89	27.65	10,322,172	-0.77(-2.71%)
May 04, 2009	26.76	28.45	26.73	28.42	13,327,358	+1.94(+7.34%)

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.