Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.61	34.52	32.51	34.10	2,999,412	+1.71(+5.29%)
Jul 30, 2009	32.57	33.14	32.22	32.39	1,545,311	+0.81(+2.56%)
Jul 29, 2009	32.03	32.07	31.41	31.58	1,648,555	-0.87(-2.68%)
Jul 28, 2009	32.24	32.66	31.33	32.45	2,241,281	-0.96(-2.86%)
Jul 27, 2009	33.84	33.96	33.32	33.40	1,565,309	-0.73(-2.14%)
Jul 24, 2009	34.25	34.53	33.88	34.13	1,465,095	-0.30(-0.88%)
Jul 23, 2009	33.90	35.14	33.90	34.44	1,576,159	+0.29(+0.84%)
Jul 22, 2009	33.48	34.93	33.06	34.15	1,973,971	+0.25(+0.74%)
Jul 21, 2009	34.52	34.75	33.35	33.90	2,488,613	-0.43(-1.24%)
Jul 20, 2009	33.64	34.40	33.62	34.33	2,504,506	+1.71(+5.25%)
Jul 17, 2009	31.94	32.90	31.87	32.61	1,771,922	+0.49(+1.52%)
Jul 16, 2009	31.82	32.35	31.32	32.12	1,763,199	-0.16(-0.48%)
Jul 15, 2009	31.79	32.46	31.34	32.28	2,522,006	+1.75(+5.73%)
Jul 14, 2009	29.99	30.75	29.85	30.53	2,604,378	+0.93(+3.14%)
Jul 13, 2009	28.81	29.63	28.63	29.60	2,638,950	-0.03(-0.09%)
Jul 10, 2009	29.42	30.00	29.18	29.63	2,070,527	-0.21(-0.70%)
Jul 09, 2009	30.01	30.81	29.75	29.84	2,828,681	+0.17(+0.59%)
Jul 08, 2009	30.23	30.47	28.76	29.66	3,626,855	-0.63(-2.07%)
Jul 07, 2009	30.45	31.07	30.04	30.29	2,705,603	-0.03(-0.09%)
Jul 06, 2009	29.93	30.52	29.46	30.32	2,292,777	-1.07(-3.41%)
Jul 02, 2009	31.40	31.53	30.82	31.39	1,754,755	-1.28(-3.91%)
Jul 01, 2009	32.98	33.22	32.61	32.66	1,718,172	+0.80(+2.51%)
Jun 30, 2009	33.19	33.41	31.71	31.86	1,890,491	-1.17(-3.55%)
Jun 29, 2009	33.23	33.42	32.61	33.04	1,181,740	+0.33(+1.01%)
Jun 26, 2009	33.79	33.80	32.55	32.71	1,457,528	-0.71(-2.13%)
Jun 25, 2009	32.70	33.66	32.62	33.42	2,415,272	+1.30(+4.06%)
Jun 24, 2009	31.65	32.40	31.45	32.12	2,815,776	+1.10(+3.53%)
Jun 23, 2009	30.02	31.20	29.85	31.02	2,865,819	+0.89(+2.94%)
Jun 22, 2009	31.61	32.00	30.00	30.13	3,181,158	-3.26(-9.77%)
Jun 19, 2009	32.06	33.42	32.05	33.39	3,588,570	+1.86(+5.90%)
Jun 18, 2009	31.79	32.34	31.43	31.53	2,430,568	-0.51(-1.60%)
Jun 17, 2009	31.72	32.32	30.87	32.05	2,276,794	+0.22(+0.68%)
Jun 16, 2009	31.67	32.83	31.35	31.83	2,293,170	+0.70(+2.24%)
Jun 15, 2009	31.58	32.06	30.79	31.13	2,552,861	-0.79(-2.48%)
Jun 12, 2009	32.59	32.59	31.79	31.92	3,193,514	-1.24(-3.72%)
Jun 11, 2009	33.44	33.96	32.77	33.16	2,906,878	-0.93(-2.73%)
Jun 10, 2009	34.38	34.60	33.47	34.09	2,270,772	-0.06(-0.18%)
Jun 09, 2009	34.68	35.01	33.73	34.15	1,716,165	-0.47(-1.36%)
Jun 08, 2009	33.25	34.73	33.10	34.62	2,793,426	+0.74(+2.18%)
Jun 05, 2009	35.22	35.22	33.46	33.88	3,210,172	-2.35(-6.48%)
Jun 04, 2009	35.33	36.78	34.87	36.23	2,636,728	+1.30(+3.74%)
Jun 03, 2009	35.83	35.86	34.19	34.93	3,201,310	-1.50(-4.11%)
Jun 02, 2009	36.18	37.04	35.98	36.42	2,928,275	+0.33(+0.92%)
Jun 01, 2009	36.34	37.31	35.52	36.09	4,008,066	-0.73(-1.98%)
May 29, 2009	36.38	37.54	36.07	36.82	5,548,283	+1.29(+3.62%)
May 28, 2009	33.99	35.65	33.99	35.53	6,284,518	+2.65(+8.07%)
May 27, 2009	33.54	33.57	32.72	32.88	3,408,431	-0.41(-1.23%)
May 26, 2009	32.35	33.81	32.10	33.29	3,255,673	+0.57(+1.73%)
May 22, 2009	33.41	33.44	32.63	32.72	2,606,777	-0.67(-2.01%)
May 21, 2009	32.23	33.73	31.52	33.39	4,504,533	+1.11(+3.45%)
May 20, 2009	31.86	32.79	31.46	32.28	3,763,412	+1.31(+4.24%)
May 19, 2009	30.38	31.62	30.19	30.97	3,307,761	+0.91(+3.04%)
May 18, 2009	31.37	31.45	29.58	30.05	4,836,671	-1.78(-5.60%)
May 15, 2009	32.34	33.58	31.36	31.84	2,166,521	+0.01(+0.03%)
May 14, 2009	31.82	32.08	30.62	31.83	1,888,356	-0.30(-0.92%)
May 13, 2009	32.45	33.82	31.92	32.12	3,072,992	-0.57(-1.76%)
May 12, 2009	32.11	32.82	31.82	32.70	2,638,407	+1.21(+3.84%)
May 11, 2009	31.17	31.79	30.75	31.49	2,085,602	-0.05(-0.17%)
May 08, 2009	31.26	31.58	30.53	31.54	2,009,104	+0.56(+1.80%)
May 07, 2009	32.04	32.04	29.98	30.99	3,353,973	-0.70(-2.20%)
May 06, 2009	29.57	31.71	29.52	31.68	3,694,149	+3.40(+12.03%)
May 05, 2009	28.91	28.96	28.02	28.28	1,492,002	-0.17(-0.61%)
May 04, 2009	27.71	28.56	27.48	28.45	2,055,805	+1.45(+5.38%)

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.