Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.66	33.73	32.95	33.06	2,079,413	-0.61(-1.81%)
Jul 30, 2009	33.43	33.98	33.15	33.67	3,367,294	+0.89(+2.72%)
Jul 29, 2009	33.63	33.90	32.42	32.78	5,098,995	-1.11(-3.28%)
Jul 28, 2009	34.23	34.46	33.58	33.89	4,213,784	-0.59(-1.71%)
Jul 27, 2009	33.47	34.59	33.33	34.48	3,688,461	+1.06(+3.17%)
Jul 24, 2009	33.03	33.51	32.85	33.42	1,387	+0.15(+0.45%)
Jul 23, 2009	32.22	33.34	32.04	33.27	4,303,061	+1.02(+3.16%)
Jul 22, 2009	31.54	32.46	31.50	32.25	2,750,525	+0.39(+1.22%)
Jul 21, 2009	31.11	31.96	31.11	31.86	3,649,234	+0.89(+2.87%)
Jul 20, 2009	30.72	31.06	30.59	30.97	2,515,551	+0.36(+1.18%)
Jul 17, 2009	30.96	31.09	30.46	30.61	2,392,665	-0.42(-1.35%)
Jul 16, 2009	31.10	31.27	30.81	31.03	2,720,104	-0.12(-0.39%)
Jul 15, 2009	30.20	31.18	30.20	31.15	2,530,550	+1.08(+3.59%)
Jul 14, 2009	29.71	30.49	29.63	30.07	2,697,716	+0.21(+0.70%)
Jul 13, 2009	29.20	29.88	29.17	29.86	2,790,725	+0.75(+2.58%)
Jul 10, 2009	28.90	29.86	28.66	29.11	2,123,907	-0.13(-0.44%)
Jul 09, 2009	29.81	29.96	29.09	29.24	2,302,207	-0.38(-1.28%)
Jul 08, 2009	29.92	30.46	29.30	29.62	3,728,937	-0.08(-0.27%)
Jul 07, 2009	30.65	30.91	29.64	29.70	3,364,005	-0.92(-3.00%)
Jul 06, 2009	29.72	31.28	29.51	30.62	5,690,378	+1.03(+3.48%)
Jul 02, 2009	31.10	31.29	29.59	29.59	2,789,673	-2.02(-6.39%)
Jul 01, 2009	31.90	32.44	31.55	31.61	2,532,807	-0.06(-0.19%)
Jun 30, 2009	31.61	31.96	31.02	31.67	3,586,430	+0.01(+0.03%)
Jun 29, 2009	31.13	31.84	30.92	31.66	1,927,821	+0.54(+1.74%)
Jun 26, 2009	31.50	31.50	30.73	31.12	4,339,167	-0.55(-1.74%)
Jun 25, 2009	30.96	31.78	30.95	31.67	3,302,416	+0.92(+2.99%)
Jun 24, 2009	31.01	31.31	30.49	30.75	4,472,936	-0.14(-0.45%)
Jun 23, 2009	30.24	30.97	30.18	30.89	3,706,917	+0.64(+2.12%)
Jun 22, 2009	30.08	30.94	30.03	30.25	5,323,404	-0.07(-0.23%)
Jun 19, 2009	31.09	31.16	30.17	30.32	3,822,896	-0.58(-1.88%)
Jun 18, 2009	30.94	31.25	30.51	30.90	2,460,828	-0.01(-0.03%)
Jun 17, 2009	30.49	31.16	30.10	30.91	2,672,959	+0.48(+1.58%)
Jun 16, 2009	30.82	31.07	30.23	30.43	3,608,939	-0.14(-0.47%)
Jun 15, 2009	30.69	30.99	30.26	30.57	3,360,912	-0.46(-1.47%)
Jun 12, 2009	31.20	31.39	30.43	31.03	3,841,865	-0.22(-0.70%)
Jun 11, 2009	32.04	32.24	31.02	31.25	3,604,702	-0.39(-1.23%)
Jun 10, 2009	32.28	32.28	31.18	31.64	2,936,355	-0.57(-1.77%)
Jun 09, 2009	32.29	32.50	31.92	32.21	3,217,950	-0.04(-0.12%)
Jun 08, 2009	31.94	32.59	31.63	32.25	3,297,239	+0.25(+0.78%)
Jun 05, 2009	32.66	33.25	31.90	32.00	5,369,725	-0.32(-0.99%)
Jun 04, 2009	30.93	32.34	30.82	32.32	5,414,628	+1.33(+4.29%)
Jun 03, 2009	30.83	31.19	30.60	30.99	4,591,784	-0.06(-0.19%)
Jun 02, 2009	30.41	31.20	30.41	31.05	3,513,245	+0.61(+2.00%)
Jun 01, 2009	31.23	31.39	29.86	30.44	5,451,619	-0.35(-1.14%)
May 29, 2009	31.73	31.26	29.68	30.79	7,079,472	-0.94(-2.96%)
May 28, 2009	32.52	32.52	31.48	31.73	3,940,626	-0.30(-0.94%)
May 27, 2009	32.89	33.07	31.98	32.03	3,688,788	-0.90(-2.73%)
May 26, 2009	32.03	33.15	31.63	32.93	4,017,007	+0.65(+2.01%)
May 22, 2009	32.50	32.91	31.91	32.28	2,095,194	-0.21(-0.65%)
May 21, 2009	32.84	33.35	32.21	32.49	4,657,735	-0.76(-2.29%)
May 20, 2009	32.68	33.65	32.57	33.25	4,695,920	+0.78(+2.40%)
May 19, 2009	32.14	33.09	32.05	32.47	3,929,885	+0.17(+0.53%)
May 18, 2009	31.33	32.37	31.06	32.30	4,459,471	+0.91(+2.90%)
May 17, 2009	30.95	31.80	30.94	31.39	534,466	+0.38(+1.23%)
May 15, 2009	30.95	31.80	30.94	31.01	2,966,333	+0.06(+0.19%)
May 14, 2009	31.01	31.70	30.87	30.95	2,882,681	-0.07(-0.23%)
May 13, 2009	31.32	31.51	30.59	31.02	3,777,172	-0.64(-2.02%)
May 12, 2009	33.89	34.20	31.41	31.66	5,593,925	-2.14(-6.33%)
May 11, 2009	35.48	35.50	33.65	33.80	3,188,856	-2.02(-5.64%)
May 08, 2009	35.13	36.25	34.83	35.82	3,348,307	+1.56(+4.55%)
May 07, 2009	33.72	35.20	33.44	34.26	4,920,467	+0.55(+1.64%)
May 06, 2009	34.49	34.65	33.20	33.71	2,946,440	-0.37(-1.09%)
May 05, 2009	34.76	35.11	33.45	34.08	4,627,151	-0.94(-2.68%)
May 04, 2009	34.47	35.47	33.88	35.02	5,420,892	+1.46(+4.35%)

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.