Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.71	30.21	29.60	29.83	953,573	+0.09(+0.30%)
Jul 30, 2009	29.48	30.42	29.38	29.74	2,514,864	+0.76(+2.62%)
Jul 29, 2009	28.75	29.58	28.55	28.98	1,600,038	-0.01(-0.03%)
Jul 28, 2009	28.75	29.06	27.95	28.99	1,890,092	-0.20(-0.69%)
Jul 27, 2009	29.49	29.50	28.79	29.19	1,694,442	-0.68(-2.28%)
Jul 24, 2009	29.40	29.95	28.90	29.87	736	+0.38(+1.29%)
Jul 23, 2009	28.87	29.95	28.60	29.49	2,978,276	+0.62(+2.15%)
Jul 22, 2009	28.65	29.27	28.12	28.87	2,315,355	+0.29(+1.01%)
Jul 21, 2009	28.99	29.41	27.95	28.58	1,928,834	-0.29(-1.00%)
Jul 20, 2009	28.02	28.95	27.73	28.87	2,887,004	+0.92(+3.29%)
Jul 17, 2009	27.72	28.00	27.21	27.95	1,866,381	+0.27(+0.98%)
Jul 16, 2009	27.06	27.80	26.75	27.68	1,638,560	+0.34(+1.24%)
Jul 15, 2009	27.40	27.58	26.78	27.34	2,497,318	+0.34(+1.26%)
Jul 14, 2009	25.45	27.05	25.14	27.00	5,364,690	+1.72(+6.80%)
Jul 13, 2009	24.86	25.28	24.67	25.28	2,121,515	+0.66(+2.68%)
Jul 10, 2009	24.70	25.49	24.39	24.62	2,087,646	-0.32(-1.28%)
Jul 09, 2009	25.73	25.83	24.58	24.94	4,365,457	-0.66(-2.58%)
Jul 08, 2009	24.14	25.78	23.92	25.60	7,171,042	+1.69(+7.07%)
Jul 07, 2009	24.68	24.68	23.85	23.91	3,524,805	-0.79(-3.20%)
Jul 06, 2009	24.07	24.94	24.07	24.70	3,427,875	+0.41(+1.69%)
Jul 02, 2009	25.14	25.46	24.15	24.29	2,668,285	-1.64(-6.32%)
Jul 01, 2009	25.74	26.25	25.37	25.93	2,105,289	+0.57(+2.25%)
Jun 30, 2009	25.69	26.22	25.13	25.36	1,938,271	-0.57(-2.20%)
Jun 29, 2009	25.74	26.20	25.27	25.93	1,271,230	+0.27(+1.05%)
Jun 26, 2009	25.51	26.05	25.51	25.66	1,586,324	-0.15(-0.58%)
Jun 25, 2009	25.90	26.14	25.59	25.81	2,538,632	+0.73(+2.91%)
Jun 24, 2009	25.00	25.51	24.84	25.08	1,787,441	+0.30(+1.21%)
Jun 23, 2009	25.41	25.53	24.57	24.78	2,511,780	-0.55(-2.17%)
Jun 22, 2009	25.95	25.95	25.13	25.33	2,375,664	-0.76(-2.91%)
Jun 19, 2009	26.03	26.48	25.91	26.09	2,966,444	+0.36(+1.40%)
Jun 18, 2009	26.04	26.05	25.09	25.73	2,290,761	-0.06(-0.23%)
Jun 17, 2009	25.78	26.26	25.04	25.79	2,892,712	+0.00(+0.00%)
Jun 16, 2009	26.65	26.67	25.70	25.79	3,295,966	-0.53(-2.01%)
Jun 15, 2009	26.96	27.15	26.09	26.32	3,202,894	-0.97(-3.55%)
Jun 12, 2009	27.86	28.08	27.01	27.29	3,963,512	-0.51(-1.83%)
Jun 11, 2009	29.06	29.25	27.71	27.80	3,371,737	-1.25(-4.30%)
Jun 10, 2009	29.85	30.00	28.66	29.05	2,472,809	-0.60(-2.02%)
Jun 09, 2009	29.71	29.98	29.02	29.65	2,471,946	+0.02(+0.07%)
Jun 08, 2009	29.32	29.94	28.91	29.63	2,108,181	-0.13(-0.44%)
Jun 05, 2009	30.56	30.90	29.55	29.76	2,150,381	-0.46(-1.52%)
Jun 04, 2009	30.67	30.71	29.71	30.22	2,678,139	-0.43(-1.40%)
Jun 03, 2009	30.49	31.01	30.10	30.65	3,147,269	-0.03(-0.10%)
Jun 02, 2009	30.51	31.31	30.38	30.68	3,782,671	-0.33(-1.06%)
Jun 01, 2009	28.85	31.10	28.64	31.01	4,760,928	+2.64(+9.31%)
May 29, 2009	27.07	28.42	27.05	28.37	4,958,402	+0.24(+0.85%)
May 28, 2009	28.29	28.73	27.06	28.13	3,415,999	-0.06(-0.21%)
May 27, 2009	28.30	29.08	27.76	28.19	3,536,127	+0.10(+0.36%)
May 26, 2009	26.14	28.24	25.88	28.09	2,860,364	+1.67(+6.32%)
May 22, 2009	26.19	26.88	25.79	26.42	1,487,533	+0.35(+1.34%)
May 21, 2009	26.28	26.63	25.57	26.07	1,522,410	-0.76(-2.83%)
May 20, 2009	27.54	28.70	26.66	26.83	2,246,571	-0.47(-1.72%)
May 19, 2009	26.47	27.59	25.99	27.30	2,838,594	+0.77(+2.90%)
May 18, 2009	25.90	26.59	25.85	26.53	1,438,491	+1.05(+4.12%)
May 15, 2009	25.35	26.52	25.22	25.48	2,356,138	+0.08(+0.31%)
May 14, 2009	25.11	26.18	24.64	25.40	1,941,132	+0.12(+0.47%)
May 13, 2009	26.01	26.23	25.09	25.28	2,591,147	-1.55(-5.78%)
May 12, 2009	28.08	28.43	26.27	26.83	2,970,831	-1.02(-3.66%)
May 11, 2009	28.54	28.54	27.70	27.85	3,262,702	-0.93(-3.23%)
May 08, 2009	28.52	29.14	27.82	28.78	1,974,594	+0.55(+1.95%)
May 07, 2009	28.96	29.39	27.92	28.23	2,667,932	-0.37(-1.29%)
May 06, 2009	29.57	29.97	28.14	28.60	2,100,044	-0.52(-1.79%)
May 05, 2009	29.01	29.40	28.62	29.12	1,306,373	-0.09(-0.31%)
May 04, 2009	28.30	29.21	28.08	29.21	2,085,166	+1.11(+3.95%)

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.