Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.68	32.09	31.53	31.65	19,614,734	-0.21(-0.67%)
Jul 30, 2009	31.98	32.50	31.76	31.86	21,921,782	+0.18(+0.58%)
Jul 29, 2009	31.51	31.85	31.37	31.68	16,179,564	-0.08(-0.24%)
Jul 28, 2009	31.74	31.86	31.47	31.75	21,988,820	-0.08(-0.26%)
Jul 27, 2009	32.01	32.43	31.61	31.83	22,067,930	-0.60(-1.84%)
Jul 24, 2009	32.26	32.60	31.96	32.43	19,838,028	-0.03(-0.11%)
Jul 23, 2009	31.74	32.50	31.50	32.46	59,434,808	-0.72(-2.17%)
Jul 22, 2009	32.73	33.37	32.50	33.18	37,264,728	+0.32(+0.98%)
Jul 21, 2009	32.20	32.87	31.75	32.86	31,584,678	+0.65(+2.02%)
Jul 20, 2009	32.51	32.52	31.77	32.21	26,824,916	-0.25(-0.78%)
Jul 17, 2009	32.11	32.61	31.68	32.46	33,810,348	+0.47(+1.46%)
Jul 16, 2009	31.46	32.08	31.34	32.00	25,480,436	+0.45(+1.43%)
Jul 15, 2009	30.88	31.60	30.65	31.55	28,758,956	+0.97(+3.16%)
Jul 14, 2009	30.31	30.71	30.10	30.58	16,601,702	+0.23(+0.77%)
Jul 13, 2009	29.67	30.35	29.22	30.35	22,855,836	+0.60(+2.00%)
Jul 10, 2009	29.54	29.86	29.31	29.75	15,096,363	+0.26(+0.88%)
Jul 09, 2009	29.89	29.97	29.45	29.49	22,889,178	-0.34(-1.13%)
Jul 08, 2009	29.77	30.07	29.49	29.83	24,086,414	-0.09(-0.30%)
Jul 07, 2009	30.96	31.05	29.80	29.92	28,325,252	-1.04(-3.36%)
Jul 06, 2009	30.29	31.05	30.05	30.96	24,209,808	+0.36(+1.16%)
Jul 02, 2009	30.72	30.92	30.29	30.60	18,487,106	-0.33(-1.06%)
Jul 01, 2009	31.07	31.22	30.76	30.93	18,524,142	-0.03(-0.09%)
Jun 30, 2009	31.44	31.50	30.83	30.96	24,245,082	-0.61(-1.93%)
Jun 29, 2009	31.44	31.81	31.09	31.57	18,356,982	-0.07(-0.22%)
Jun 26, 2009	31.57	32.00	31.36	31.63	26,860,228	-0.10(-0.32%)
Jun 25, 2009	31.54	31.98	30.79	31.74	27,436,310	+0.73(+2.36%)
Jun 24, 2009	30.58	31.11	30.31	31.00	28,796,868	+0.53(+1.75%)
Jun 23, 2009	30.42	30.67	29.67	30.47	31,110,082	+0.06(+0.20%)
Jun 22, 2009	31.13	31.33	30.31	30.41	29,034,008	-1.10(-3.48%)
Jun 19, 2009	31.10	31.50	30.92	31.50	32,616,620	+0.49(+1.59%)
Jun 18, 2009	30.83	31.27	30.37	31.01	27,559,808	+0.13(+0.42%)
Jun 17, 2009	30.44	31.06	30.13	30.88	39,496,064	+1.12(+3.77%)
Jun 16, 2009	30.16	30.48	29.76	29.76	26,094,164	-0.59(-1.94%)
Jun 15, 2009	31.03	31.06	29.95	30.35	28,796,202	-1.19(-3.78%)
Jun 12, 2009	31.60	31.77	30.87	31.54	20,299,756	+0.05(+0.15%)
Jun 11, 2009	30.92	31.82	30.77	31.49	36,969,584	-0.06(-0.20%)
Jun 10, 2009	31.64	31.83	31.09	31.55	19,984,762	+0.03(+0.09%)
Jun 09, 2009	31.42	31.72	30.91	31.52	21,742,870	+0.45(+1.45%)
Jun 08, 2009	30.75	31.31	30.41	31.07	18,835,976	-0.02(-0.07%)
Jun 05, 2009	31.18	31.29	30.74	31.09	23,659,214	+0.08(+0.24%)
Jun 04, 2009	29.96	31.12	29.89	31.02	30,024,784	+1.17(+3.92%)
Jun 03, 2009	30.07	30.07	29.35	29.85	33,569,832	-0.23(-0.75%)
Jun 02, 2009	30.07	30.48	29.85	30.07	19,944,778	-0.34(-1.10%)
Jun 01, 2009	30.20	30.65	29.73	30.41	25,420,080	+0.55(+1.86%)
May 29, 2009	29.66	29.89	29.06	29.85	23,077,782	+0.44(+1.49%)
May 28, 2009	29.37	29.59	28.61	29.42	20,277,860	+0.36(+1.23%)
May 27, 2009	29.59	29.92	28.90	29.06	30,926,072	-0.47(-1.60%)
May 26, 2009	27.79	29.72	27.77	29.53	29,613,658	+1.35(+4.79%)
May 22, 2009	28.41	28.71	28.11	28.18	16,826,746	-0.26(-0.91%)
May 21, 2009	28.64	29.04	27.96	28.44	24,353,490	-0.60(-2.07%)
May 20, 2009	29.04	29.47	28.52	29.04	20,668,876	+0.16(+0.54%)
May 19, 2009	28.48	29.17	28.14	28.88	21,331,380	+0.24(+0.83%)
May 18, 2009	28.02	28.77	27.92	28.64	23,455,256	+0.87(+3.12%)
May 15, 2009	27.53	28.08	27.42	27.78	21,946,844	+0.13(+0.47%)
May 14, 2009	27.43	27.87	27.31	27.65	20,388,806	+0.42(+1.53%)
May 13, 2009	27.66	27.75	27.18	27.23	28,051,978	-0.69(-2.47%)
May 12, 2009	28.62	28.82	27.57	27.92	24,620,758	-0.68(-2.36%)
May 11, 2009	28.38	29.01	27.84	28.60	18,608,706	+0.09(+0.31%)
May 08, 2009	29.22	29.41	28.19	28.51	28,248,204	-0.38(-1.30%)
May 07, 2009	29.85	30.14	28.45	28.88	29,300,996	-0.95(-3.18%)
May 06, 2009	29.94	30.16	29.21	29.83	24,617,330	+0.16(+0.55%)
May 05, 2009	29.66	29.74	29.11	29.67	22,931,812	+0.10(+0.32%)
May 04, 2009	29.31	29.98	29.22	29.57	23,617,164	+0.47(+1.62%)

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.