Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.03	29.76	28.79	29.59	4,142,340	+0.42(+1.44%)
Jul 30, 2009	29.19	29.97	29.00	29.17	4,619,061	+0.28(+0.97%)
Jul 29, 2009	28.13	29.21	28.12	28.89	6,633,814	+0.84(+2.99%)
Jul 28, 2009	26.85	28.14	26.37	28.05	12,525,432	-0.18(-0.64%)
Jul 27, 2009	28.21	28.46	27.49	28.23	6,936,492	-1.08(-3.68%)
Jul 24, 2009	29.09	29.40	28.59	29.31	3,453,908	+0.08(+0.27%)
Jul 23, 2009	28.55	29.48	28.17	29.23	4,940,345	+0.81(+2.85%)
Jul 22, 2009	27.80	28.79	27.45	28.42	5,337,568	+0.94(+3.42%)
Jul 21, 2009	27.19	27.51	26.88	27.48	5,071,947	+0.41(+1.51%)
Jul 20, 2009	26.94	27.17	26.62	27.07	3,023,552	+0.44(+1.65%)
Jul 17, 2009	26.13	26.71	26.07	26.63	4,034,982	+0.43(+1.64%)
Jul 16, 2009	26.25	26.30	25.49	26.20	4,529,922	-0.11(-0.42%)
Jul 15, 2009	25.62	26.35	25.22	26.31	5,876,049	+1.54(+6.22%)
Jul 14, 2009	23.98	24.86	23.62	24.77	6,027,434	+0.92(+3.86%)
Jul 13, 2009	23.60	23.99	23.48	23.85	7,239,648	+0.29(+1.23%)
Jul 10, 2009	23.79	24.08	23.43	23.56	5,802,354	-0.30(-1.26%)
Jul 09, 2009	24.33	24.58	23.60	23.86	5,696,768	-0.34(-1.40%)
Jul 08, 2009	24.12	24.42	23.71	24.20	8,709,568	+0.17(+0.71%)
Jul 07, 2009	25.27	25.27	23.97	24.03	6,194,022	-1.15(-4.57%)
Jul 06, 2009	25.61	25.88	24.79	25.18	6,734,809	-0.62(-2.40%)
Jul 02, 2009	26.67	27.04	25.80	25.80	5,034,096	-1.24(-4.59%)
Jul 01, 2009	27.11	27.80	26.98	27.04	5,202,141	+0.16(+0.60%)
Jun 30, 2009	26.57	27.28	26.53	26.88	4,451,416	+0.29(+1.09%)
Jun 29, 2009	27.06	27.16	26.41	26.59	3,033,123	-0.34(-1.26%)
Jun 26, 2009	26.17	27.24	26.16	26.93	4,414,234	+0.69(+2.63%)
Jun 25, 2009	26.11	26.34	26.00	26.24	3,996,302	+0.88(+3.47%)
Jun 24, 2009	25.48	26.02	25.14	25.36	5,368,756	+0.23(+0.92%)
Jun 23, 2009	26.49	26.52	25.02	25.13	6,431,500	-1.33(-5.03%)
Jun 22, 2009	26.20	26.98	25.75	26.46	7,651,370	+0.22(+0.84%)
Jun 19, 2009	25.75	26.36	25.60	26.24	4,903,702	+0.80(+3.14%)
Jun 18, 2009	26.11	26.25	25.06	25.44	5,786,664	-0.83(-3.16%)
Jun 17, 2009	26.20	26.75	25.55	26.27	5,243,586	+0.03(+0.11%)
Jun 16, 2009	26.91	27.40	26.03	26.24	7,878,335	-0.59(-2.20%)
Jun 15, 2009	25.69	26.95	25.53	26.83	7,794,575	+0.71(+2.72%)
Jun 12, 2009	26.41	26.56	25.22	26.12	7,407,806	-0.67(-2.50%)
Jun 11, 2009	27.93	27.97	26.71	26.79	5,775,810	-1.06(-3.81%)
Jun 10, 2009	28.27	28.52	27.16	27.85	5,616,934	-0.09(-0.32%)
Jun 09, 2009	27.00	28.10	26.83	27.94	5,266,149	+1.11(+4.14%)
Jun 08, 2009	26.51	27.10	26.21	26.83	4,055,820	-0.09(-0.33%)
Jun 05, 2009	27.28	27.96	26.43	26.92	6,677,809	-0.02(-0.07%)
Jun 04, 2009	27.69	27.69	26.31	26.94	10,229,737	-0.75(-2.71%)
Jun 03, 2009	27.54	27.99	27.19	27.69	6,610,380	-0.21(-0.75%)
Jun 02, 2009	28.51	28.51	27.37	27.90	7,982,199	-0.46(-1.62%)
Jun 01, 2009	26.81	28.74	26.46	28.36	7,969,278	+2.09(+7.96%)
May 29, 2009	25.55	26.31	25.55	26.27	4,996,555	+0.86(+3.38%)
May 28, 2009	25.99	26.09	24.66	25.41	4,596,369	-0.04(-0.16%)
May 27, 2009	25.56	26.40	25.31	25.45	5,680,688	-0.06(-0.24%)
May 26, 2009	24.25	25.82	24.17	25.51	6,028,772	+1.16(+4.76%)
May 22, 2009	24.22	24.74	23.56	24.35	3,894,579	+0.26(+1.08%)
May 21, 2009	24.18	24.81	23.69	24.09	5,663,468	-0.50(-2.03%)
May 20, 2009	25.30	25.99	24.48	24.59	6,255,616	-0.41(-1.64%)
May 19, 2009	25.00	25.65	24.47	25.00	6,685,106	+0.01(+0.04%)
May 18, 2009	23.72	25.01	23.41	24.99	7,244,380	+1.85(+7.99%)
May 15, 2009	23.14	24.11	23.01	23.14	5,974,841	-0.11(-0.47%)
May 14, 2009	22.50	23.71	22.35	23.25	4,980,833	+0.52(+2.29%)
May 13, 2009	23.12	23.35	22.01	22.73	9,597,193	-1.22(-5.09%)
May 12, 2009	25.28	25.56	23.61	23.95	8,808,896	-1.10(-4.39%)
May 11, 2009	25.37	25.79	24.61	25.05	7,268,989	-0.98(-3.76%)
May 08, 2009	26.03	26.26	25.02	26.03	7,331,184	+0.28(+1.07%)
May 07, 2009	26.21	26.48	25.58	25.75	9,755,238	-0.11(-0.41%)
May 06, 2009	25.73	25.95	24.83	25.86	9,171,965	+0.44(+1.73%)
May 05, 2009	25.39	25.75	24.57	25.42	5,514,396	-0.06(-0.24%)
May 04, 2009	25.13	25.83	24.72	25.48	6,312,314	+0.63(+2.54%)

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.