Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.42	33.42	32.31	32.90	6,645,463	+0.24(+0.74%)
Jul 30, 2009	32.33	33.54	31.93	32.66	8,402,348	+0.89(+2.80%)
Jul 29, 2009	31.39	32.07	31.06	31.77	6,156,274	+0.32(+1.01%)
Jul 28, 2009	31.39	31.63	30.48	31.46	10,343,555	-0.42(-1.32%)
Jul 27, 2009	32.18	32.38	31.53	31.88	7,514,957	-0.09(-0.27%)
Jul 24, 2009	32.57	32.57	31.38	31.96	6,322,894	-0.61(-1.87%)
Jul 23, 2009	33.03	33.04	31.04	32.57	15,237,591	+0.39(+1.21%)
Jul 22, 2009	32.08	33.24	31.98	32.18	12,291,304	-0.17(-0.53%)
Jul 21, 2009	33.30	33.30	31.92	32.35	7,133,475	-0.60(-1.82%)
Jul 20, 2009	32.62	33.38	32.54	32.95	6,965,542	+0.55(+1.70%)
Jul 17, 2009	32.08	32.86	31.79	32.40	8,562,816	+0.24(+0.76%)
Jul 16, 2009	32.99	33.10	31.56	32.15	10,747,316	-0.64(-1.95%)
Jul 15, 2009	32.22	33.50	31.99	32.79	15,202,542	+1.08(+3.41%)
Jul 14, 2009	32.10	32.35	31.10	31.71	10,906,012	-0.44(-1.37%)
Jul 13, 2009	31.25	32.32	30.59	32.15	12,547,428	+1.10(+3.53%)
Jul 10, 2009	31.38	31.38	30.09	31.06	12,954,392	-0.49(-1.56%)
Jul 09, 2009	32.10	32.38	31.08	31.55	16,233,910	+0.41(+1.31%)
Jul 08, 2009	33.32	33.40	30.63	31.14	27,969,884	-2.14(-6.44%)
Jul 07, 2009	35.21	35.22	33.04	33.28	12,915,495	-1.79(-5.11%)
Jul 06, 2009	35.11	35.22	34.50	35.08	8,492,031	-0.50(-1.39%)
Jul 02, 2009	36.11	36.23	35.44	35.57	7,698,321	-0.80(-2.21%)
Jul 01, 2009	36.93	36.93	35.78	36.38	7,511,144	-0.34(-0.92%)
Jun 30, 2009	37.55	37.55	36.26	36.71	8,508,259	-0.84(-2.23%)
Jun 29, 2009	37.53	38.08	36.97	37.55	5,421,867	+0.09(+0.24%)
Jun 26, 2009	37.25	37.75	37.01	37.46	12,936,494	+0.22(+0.60%)
Jun 25, 2009	37.15	37.45	36.17	37.24	6,556,179	+0.19(+0.52%)
Jun 24, 2009	36.09	37.85	35.96	37.05	9,598,327	+1.23(+3.42%)
Jun 23, 2009	36.15	36.21	34.45	35.82	13,345,450	+0.01(+0.02%)
Jun 22, 2009	38.30	38.35	35.66	35.81	13,570,287	-2.84(-7.35%)
Jun 19, 2009	39.17	39.17	38.31	38.65	8,650,413	-0.18(-0.46%)
Jun 18, 2009	38.70	39.10	38.32	38.83	6,239,330	+0.30(+0.78%)
Jun 17, 2009	38.84	39.47	38.24	38.53	8,203,637	-0.40(-1.03%)
Jun 16, 2009	39.44	39.71	38.63	38.93	6,879,444	-0.20(-0.51%)
Jun 15, 2009	39.63	40.10	39.12	39.13	6,511,368	-1.10(-2.74%)
Jun 12, 2009	39.77	40.58	39.56	40.23	8,359,384	-0.14(-0.34%)
Jun 11, 2009	38.67	40.86	38.55	40.37	12,123,913	+1.69(+4.38%)
Jun 10, 2009	39.79	39.94	38.17	38.68	7,274,129	-0.62(-1.58%)
Jun 09, 2009	39.30	39.76	39.12	39.29	6,776,398	+0.19(+0.49%)
Jun 08, 2009	38.77	39.53	38.39	39.10	7,219,852	-0.39(-0.99%)
Jun 05, 2009	40.19	40.61	38.95	39.50	9,284,590	-0.21(-0.53%)
Jun 04, 2009	38.51	39.74	38.32	39.71	8,957,940	+1.02(+2.65%)
Jun 03, 2009	39.38	39.38	38.08	38.68	8,384,013	-0.86(-2.18%)
Jun 02, 2009	38.75	40.35	38.38	39.54	11,560,514	+0.67(+1.72%)
Jun 01, 2009	38.53	39.32	38.38	38.88	11,148,657	+0.95(+2.50%)
May 29, 2009	38.00	38.05	36.72	37.93	12,947,199	+0.27(+0.72%)
May 28, 2009	35.62	37.82	35.50	37.66	15,436,030	+2.48(+7.06%)
May 27, 2009	35.99	36.54	35.01	35.17	10,968,185	-0.74(-2.06%)
May 26, 2009	34.30	36.12	34.14	35.91	12,177,248	+1.33(+3.84%)
May 22, 2009	33.11	35.18	33.03	34.58	12,843,437	+1.55(+4.70%)
May 21, 2009	32.62	33.33	32.55	33.03	9,426,834	+0.75(+2.32%)
May 20, 2009	33.77	33.93	32.02	32.28	9,528,518	-0.85(-2.56%)
May 19, 2009	33.73	34.20	33.07	33.13	9,578,617	-0.83(-2.43%)
May 18, 2009	33.23	34.20	32.94	33.96	11,347,225	+1.25(+3.84%)
May 15, 2009	33.72	33.83	32.67	32.70	13,791,951	-0.83(-2.49%)
May 14, 2009	33.23	35.04	33.23	33.53	29,407,546	+1.21(+3.75%)
May 13, 2009	29.95	33.08	29.83	32.32	28,227,738	+1.84(+6.04%)
May 12, 2009	28.92	30.95	28.54	30.48	19,961,886	+2.00(+7.02%)
May 11, 2009	28.55	29.11	28.28	28.48	10,983,339	-0.80(-2.75%)
May 08, 2009	28.18	29.37	27.93	29.29	13,093,716	+1.58(+5.69%)
May 07, 2009	30.19	30.28	27.65	27.71	14,452,349	-2.23(-7.46%)
May 06, 2009	29.52	29.95	28.37	29.94	14,475,516	+0.79(+2.69%)
May 05, 2009	27.51	29.58	27.44	29.16	16,141,549	+1.52(+5.51%)
May 04, 2009	27.13	27.69	26.33	27.63	13,690,743	+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.