Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.97	31.97	30.91	31.48	6,946,521	+0.23(+0.74%)
Jul 30, 2009	30.93	32.08	30.55	31.25	8,782,998	+0.85(+2.80%)
Jul 29, 2009	30.03	30.68	29.72	30.39	6,435,170	+0.30(+1.01%)
Jul 28, 2009	30.03	30.25	29.16	30.09	10,812,146	-0.40(-1.32%)
Jul 27, 2009	30.78	30.98	30.17	30.49	7,855,405	-0.08(-0.27%)
Jul 24, 2009	31.16	31.16	30.02	30.58	6,609,338	-0.58(-1.87%)
Jul 23, 2009	31.60	31.61	29.69	31.16	15,927,896	+0.37(+1.21%)
Jul 22, 2009	30.69	31.80	30.59	30.79	12,848,134	-0.16(-0.53%)
Jul 21, 2009	31.86	31.86	30.54	30.95	7,456,641	-0.57(-1.82%)
Jul 20, 2009	31.21	31.93	31.13	31.52	7,281,100	+0.53(+1.70%)
Jul 17, 2009	30.69	31.43	30.41	30.99	8,950,734	+0.23(+0.76%)
Jul 16, 2009	31.56	31.67	30.19	30.76	11,234,199	-0.61(-1.95%)
Jul 15, 2009	30.82	32.05	30.60	31.37	15,891,259	+1.03(+3.41%)
Jul 14, 2009	30.71	30.95	29.75	30.34	11,400,084	-0.42(-1.37%)
Jul 13, 2009	29.90	30.92	29.27	30.76	13,115,861	+1.05(+3.53%)
Jul 10, 2009	30.02	30.02	28.79	29.71	13,541,261	-0.47(-1.56%)
Jul 09, 2009	30.71	30.98	29.73	30.18	16,969,350	+0.39(+1.31%)
Jul 08, 2009	31.87	31.95	29.31	29.79	29,236,996	-2.05(-6.44%)
Jul 07, 2009	33.68	33.69	31.61	31.84	13,500,603	-1.71(-5.11%)
Jul 06, 2009	33.59	33.70	33.00	33.56	8,876,743	-0.47(-1.39%)
Jul 02, 2009	34.54	34.66	33.91	34.03	8,047,076	-0.77(-2.21%)
Jul 01, 2009	35.33	35.33	34.23	34.80	7,851,419	-0.32(-0.92%)
Jun 30, 2009	35.92	35.92	34.69	35.12	8,893,706	-0.80(-2.23%)
Jun 29, 2009	35.90	36.43	35.37	35.92	5,667,493	+0.09(+0.24%)
Jun 26, 2009	35.63	36.12	35.40	35.84	13,522,553	+0.21(+0.60%)
Jun 25, 2009	35.54	35.83	34.60	35.62	6,853,192	+0.18(+0.52%)
Jun 24, 2009	34.52	36.21	34.40	35.44	10,033,157	+1.17(+3.42%)
Jun 23, 2009	34.58	34.64	32.95	34.27	13,950,035	+0.01(+0.02%)
Jun 22, 2009	36.64	36.69	34.12	34.26	14,185,058	-2.72(-7.35%)
Jun 19, 2009	37.47	37.47	36.65	36.98	9,042,301	-0.17(-0.46%)
Jun 18, 2009	37.02	37.40	36.66	37.15	6,521,988	+0.29(+0.78%)
Jun 17, 2009	37.16	37.76	36.58	36.86	8,575,284	-0.38(-1.03%)
Jun 16, 2009	37.73	37.99	36.96	37.24	7,191,102	-0.19(-0.51%)
Jun 15, 2009	37.91	38.36	37.42	37.43	6,806,351	-1.06(-2.74%)
Jun 12, 2009	38.05	38.83	37.84	38.49	8,738,087	-0.13(-0.34%)
Jun 11, 2009	36.99	39.09	36.88	38.62	12,673,160	+1.62(+4.38%)
Jun 10, 2009	38.06	38.21	36.52	37.00	7,603,667	-0.59(-1.58%)
Jun 09, 2009	37.59	38.04	37.43	37.59	7,083,387	+0.18(+0.49%)
Jun 08, 2009	37.09	37.82	36.72	37.41	7,546,931	-0.40(-1.06%)
Jun 05, 2009	38.47	38.88	37.29	37.81	9,698,543	-0.20(-0.53%)
Jun 04, 2009	36.87	38.04	36.68	38.01	9,357,330	+0.98(+2.65%)
Jun 03, 2009	37.70	37.70	36.45	37.03	8,757,814	-0.83(-2.18%)
Jun 02, 2009	37.09	38.62	36.75	37.86	12,075,939	+0.64(+1.72%)
Jun 01, 2009	36.89	37.64	36.75	37.22	11,645,719	+0.91(+2.50%)
May 29, 2009	36.37	36.43	35.15	36.31	13,524,449	+0.26(+0.72%)
May 28, 2009	34.10	36.21	33.99	36.05	16,124,244	+2.38(+7.06%)
May 27, 2009	34.45	34.98	33.51	33.67	11,457,201	-0.71(-2.06%)
May 26, 2009	32.84	34.58	32.68	34.38	12,720,170	+1.27(+3.84%)
May 22, 2009	31.70	33.68	31.62	33.11	13,416,061	+1.49(+4.70%)
May 21, 2009	31.23	31.91	31.16	31.62	9,847,129	+0.72(+2.32%)
May 20, 2009	32.32	32.48	30.65	30.90	9,953,346	-0.81(-2.56%)
May 19, 2009	32.29	32.74	31.66	31.71	10,005,680	-0.79(-2.43%)
May 18, 2009	31.81	32.74	31.54	32.51	11,853,140	+1.20(+3.84%)
May 15, 2009	32.28	32.39	31.27	31.30	14,406,865	-0.80(-2.49%)
May 14, 2009	31.81	33.55	31.81	32.10	30,718,680	+1.16(+3.75%)
May 13, 2009	28.67	31.66	28.56	30.94	29,486,272	+1.76(+6.04%)
May 12, 2009	27.69	29.63	27.32	29.18	20,851,886	+1.91(+7.02%)
May 11, 2009	27.33	27.87	27.07	27.27	11,473,031	-0.77(-2.75%)
May 08, 2009	26.98	28.12	26.74	28.04	13,677,499	+1.51(+5.69%)
May 07, 2009	28.90	28.99	26.47	26.53	15,096,706	-2.14(-7.46%)
May 06, 2009	28.26	28.67	27.16	28.67	15,120,906	+0.75(+2.69%)
May 05, 2009	26.34	28.32	26.27	27.91	16,861,220	+1.46(+5.51%)
May 04, 2009	25.97	26.51	25.20	26.45	14,301,144	+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.