Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.10	34.05	33.10	33.90	36,982	+0.90(+2.73%)
Jul 30, 2009	33.05	33.55	33.00	33.00	21,418	+0.15(+0.46%)
Jul 29, 2009	32.90	33.40	32.65	32.85	18,651	-0.40(-1.20%)
Jul 28, 2009	33.00	33.30	31.00	33.25	74,045	+0.35(+1.06%)
Jul 27, 2009	32.80	33.10	32.55	32.90	23,230	+0.30(+0.92%)
Jul 24, 2009	31.75	32.60	31.35	32.60	18,268	+0.80(+2.52%)
Jul 23, 2009	31.50	31.95	31.50	31.80	29,210	+0.35(+1.11%)
Jul 22, 2009	30.85	31.55	30.75	31.45	58,249	+0.60(+1.94%)
Jul 21, 2009	31.45	31.75	30.60	30.85	45,676	-0.65(-2.06%)
Jul 20, 2009	30.55	33.02	30.55	31.50	28,192	+0.25(+0.80%)
Jul 17, 2009	29.90	31.25	29.90	31.25	53,286	+1.05(+3.48%)
Jul 16, 2009	29.55	30.20	29.55	30.20	24,614	+0.05(+0.17%)
Jul 15, 2009	28.40	30.15	28.40	30.15	111,473	+1.94(+6.88%)
Jul 14, 2009	27.95	28.35	27.95	28.21	11,083	+0.01(+0.04%)
Jul 13, 2009	27.86	28.25	27.85	28.20	32,700	-0.15(-0.53%)
Jul 10, 2009	27.95	28.35	27.90	28.35	22,424	+0.25(+0.89%)
Jul 09, 2009	28.40	29.05	28.10	28.10	97,934	+0.10(+0.36%)
Jul 08, 2009	28.30	28.60	27.30	28.00	72,601	-0.50(-1.75%)
Jul 07, 2009	28.70	28.75	28.15	28.50	27,051	-0.15(-0.52%)
Jul 06, 2009	28.80	29.20	28.60	28.65	23,726	-0.45(-1.55%)
Jul 02, 2009	29.26	29.49	29.00	29.10	103,579	-0.56(-1.88%)
Jul 01, 2009	29.45	29.90	29.45	29.66	80,535	+0.16(+0.54%)
Jun 30, 2009	29.50	29.70	29.40	29.50	99,771	+0.10(+0.34%)
Jun 29, 2009	29.35	30.00	29.25	29.40	151,887	+0.00(+0.00%)
Jun 26, 2009	29.35	29.80	29.20	29.40	47,654	-0.15(-0.51%)
Jun 25, 2009	29.30	29.70	29.25	29.55	37,233	+0.25(+0.85%)
Jun 24, 2009	28.80	29.55	28.80	29.30	56,889	+0.51(+1.77%)
Jun 23, 2009	28.80	29.20	28.30	28.79	50,152	+0.24(+0.84%)
Jun 22, 2009	29.60	29.60	28.55	28.55	19,415	-1.20(-4.03%)
Jun 19, 2009	29.75	30.10	27.80	29.75	37,741	+0.08(+0.27%)
Jun 18, 2009	29.75	29.90	29.53	29.67	36,713	-0.03(-0.10%)
Jun 17, 2009	29.20	29.75	29.15	29.70	85,545	+0.47(+1.61%)
Jun 16, 2009	30.00	30.00	29.23	29.23	49,351	-0.57(-1.91%)
Jun 15, 2009	29.45	29.80	28.90	29.80	80,724	+0.20(+0.68%)
Jun 12, 2009	29.55	29.80	29.35	29.60	98,426	+0.03(+0.10%)
Jun 11, 2009	29.00	29.84	29.00	29.57	123,849	+0.62(+2.14%)
Jun 10, 2009	29.00	29.06	28.53	28.95	341,496	+0.20(+0.70%)
Jun 09, 2009	28.62	29.10	28.62	28.75	27,490	-0.07(-0.24%)
Jun 08, 2009	28.80	28.95	28.40	28.82	13,451	-0.29(-1.00%)
Jun 05, 2009	29.50	29.56	28.90	29.11	6,480	-0.24(-0.82%)
Jun 04, 2009	28.90	29.35	28.80	29.35	60,387	+0.85(+2.98%)
Jun 03, 2009	29.05	29.05	28.35	28.50	29,486	-0.95(-3.23%)
Jun 02, 2009	29.47	30.09	29.20	29.45	88,596	+0.05(+0.17%)
Jun 01, 2009	29.61	30.08	29.40	29.40	52,019	+0.10(+0.34%)
May 29, 2009	29.70	29.80	29.15	29.30	17,398	+0.10(+0.34%)
May 28, 2009	29.10	29.60	28.95	29.20	345,212	+0.30(+1.04%)
May 27, 2009	29.95	33.40	28.90	28.90	53,025	-1.00(-3.34%)
May 26, 2009	29.00	29.90	28.85	29.90	134,280	+0.60(+2.05%)
May 22, 2009	29.15	29.55	29.00	29.30	38,923	+0.12(+0.41%)
May 21, 2009	30.05	30.10	29.10	29.18	73,814	-0.97(-3.22%)
May 20, 2009	30.45	31.10	30.10	30.15	57,159	-0.45(-1.47%)
May 19, 2009	30.05	30.87	30.00	30.60	62,476	+0.75(+2.51%)
May 18, 2009	29.05	29.95	29.05	29.85	35,015	+0.55(+1.88%)
May 17, 2009	29.75	29.80	29.30	29.30	2,177	+0.00(+0.00%)
May 15, 2009	29.75	29.80	28.97	29.30	27,586	-0.50(-1.68%)
May 14, 2009	29.25	29.90	29.05	29.80	17,276	+0.40(+1.36%)
May 13, 2009	29.85	29.85	28.90	29.40	264,366	-0.92(-3.03%)
May 12, 2009	30.90	30.90	29.95	30.32	122,411	-0.28(-0.92%)
May 11, 2009	30.50	30.90	30.05	30.60	39,730	+0.00(+0.00%)
May 08, 2009	29.70	30.68	29.70	30.60	16,949	+1.15(+3.90%)
May 07, 2009	30.05	30.65	29.35	29.45	73,505	-0.45(-1.51%)
May 06, 2009	30.25	30.55	29.35	29.90	45,704	-0.10(-0.33%)
May 05, 2009	30.25	30.45	29.90	30.00	27,623	+0.05(+0.17%)
May 04, 2009	27.45	30.45	27.45	29.95	68,282	+3.10(+11.55%)

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.