Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.67	30.02	29.67	29.78	4,545,679	-0.10(-0.34%)
Jul 30, 2009	30.86	30.86	29.78	29.88	8,493,772	-0.24(-0.79%)
Jul 29, 2009	29.87	30.20	29.85	30.12	5,111,290	+0.14(+0.46%)
Jul 28, 2009	29.83	30.07	29.71	29.98	2,960,227	+0.08(+0.28%)
Jul 27, 2009	30.01	30.02	29.74	29.89	2,868,046	-0.15(-0.49%)
Jul 24, 2009	30.09	30.21	29.90	30.04	2,798,852	-0.13(-0.44%)
Jul 23, 2009	29.93	30.35	29.88	30.17	2,748,833	+0.28(+0.92%)
Jul 22, 2009	29.90	30.08	29.66	29.90	2,009,545	+0.08(+0.25%)
Jul 21, 2009	29.99	30.17	29.62	29.82	2,337,462	-0.01(-0.02%)
Jul 20, 2009	29.66	29.88	29.47	29.83	2,915,991	+0.25(+0.85%)
Jul 17, 2009	30.12	30.12	29.42	29.58	4,777,179	-0.51(-1.69%)
Jul 16, 2009	30.02	30.27	29.93	30.08	2,775,656	+0.03(+0.10%)
Jul 15, 2009	30.17	30.17	29.77	30.05	3,918,484	+0.12(+0.40%)
Jul 14, 2009	30.02	30.20	29.88	29.93	3,548,208	-0.11(-0.35%)
Jul 13, 2009	29.81	30.13	29.78	30.04	3,465,250	+0.43(+1.44%)
Jul 10, 2009	29.53	29.93	29.36	29.61	3,058,565	-0.06(-0.19%)
Jul 09, 2009	30.02	30.03	29.45	29.67	3,284,202	-0.29(-0.98%)
Jul 08, 2009	29.97	30.14	29.71	29.97	3,683,091	+0.04(+0.15%)
Jul 07, 2009	29.94	30.39	29.88	29.92	6,433,158	-0.05(-0.17%)
Jul 06, 2009	29.22	30.03	29.20	29.97	3,696,507	+0.62(+2.11%)
Jul 02, 2009	29.46	29.60	29.13	29.35	3,426,406	-0.46(-1.54%)
Jul 01, 2009	29.41	29.92	29.41	29.81	3,996,355	+0.61(+2.10%)
Jun 30, 2009	29.21	29.41	28.74	29.19	3,563,785	-0.02(-0.06%)
Jun 29, 2009	29.09	29.33	28.94	29.21	2,650,734	+0.23(+0.80%)
Jun 26, 2009	29.02	29.09	28.66	28.98	5,811,064	-0.06(-0.22%)
Jun 25, 2009	28.71	29.11	28.65	29.04	3,742,007	+0.41(+1.45%)
Jun 24, 2009	28.56	28.79	28.34	28.63	4,105,077	+0.23(+0.82%)
Jun 23, 2009	28.29	28.57	28.12	28.40	4,312,224	+0.11(+0.40%)
Jun 22, 2009	28.12	28.42	28.05	28.29	3,180,310	+0.02(+0.07%)
Jun 19, 2009	28.48	28.64	28.17	28.27	5,019,495	-0.08(-0.27%)
Jun 18, 2009	27.82	28.56	27.73	28.34	4,158,460	+0.62(+2.24%)
Jun 17, 2009	27.61	27.92	27.46	27.72	3,575,128	+0.48(+1.75%)
Jun 16, 2009	27.35	27.39	27.06	27.24	3,362,769	-0.26(-0.96%)
Jun 15, 2009	27.73	27.83	27.19	27.51	2,673,399	-0.42(-1.50%)
Jun 12, 2009	27.49	27.97	27.27	27.93	3,065,673	+0.38(+1.37%)
Jun 11, 2009	27.26	27.88	27.26	27.55	3,181,257	+0.29(+1.08%)
Jun 10, 2009	27.72	27.90	27.11	27.26	2,822,816	-0.29(-1.05%)
Jun 09, 2009	28.03	28.03	27.53	27.55	2,925,693	-0.36(-1.30%)
Jun 08, 2009	27.61	28.08	27.50	27.91	3,356,127	+0.46(+1.69%)
Jun 05, 2009	27.87	27.87	27.28	27.45	2,663,562	-0.16(-0.59%)
Jun 04, 2009	27.84	28.00	27.53	27.61	3,361,853	-0.16(-0.59%)
Jun 03, 2009	27.80	28.10	27.70	27.77	3,604,348	-0.18(-0.63%)
Jun 02, 2009	27.49	28.11	27.41	27.95	4,023,590	+0.46(+1.66%)
Jun 01, 2009	27.35	27.59	27.20	27.49	3,085,005	+0.38(+1.39%)
May 29, 2009	27.24	27.27	26.86	27.11	3,291,168	-0.04(-0.14%)
May 28, 2009	27.04	27.30	26.88	27.15	3,153,393	+0.05(+0.19%)
May 27, 2009	27.62	27.62	26.99	27.10	4,155,503	-0.47(-1.71%)
May 26, 2009	27.35	27.65	27.01	27.57	2,402,691	+0.19(+0.69%)
May 22, 2009	27.23	27.68	27.14	27.38	2,453,325	+0.16(+0.58%)
May 21, 2009	27.14	27.26	26.95	27.23	2,139,984	-0.13(-0.48%)
May 20, 2009	27.49	27.78	27.32	27.36	2,843,408	-0.08(-0.27%)
May 19, 2009	27.48	27.56	27.31	27.43	2,468,700	-0.04(-0.14%)
May 18, 2009	27.19	27.53	26.99	27.47	2,766,008	+0.39(+1.46%)
May 15, 2009	27.16	27.33	26.84	27.08	3,135,706	-0.14(-0.51%)
May 14, 2009	26.71	27.25	26.57	27.21	4,941,579	+0.50(+1.85%)
May 13, 2009	26.86	27.13	26.58	26.72	3,219,373	-0.33(-1.23%)
May 12, 2009	26.95	27.23	26.84	27.05	3,122,321	+0.14(+0.54%)
May 11, 2009	26.62	26.97	26.48	26.91	2,872,740	+0.06(+0.21%)
May 08, 2009	26.98	27.03	26.64	26.85	2,215,978	+0.11(+0.42%)
May 07, 2009	27.19	27.27	26.56	26.74	4,020,935	-0.22(-0.81%)
May 06, 2009	27.41	27.58	26.73	26.96	3,615,195	-0.24(-0.90%)
May 05, 2009	27.65	28.15	27.01	27.20	5,754,053	-0.55(-1.97%)
May 04, 2009	27.36	27.88	27.10	27.75	5,431,057	+0.54(+1.98%)

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.