Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.63	31.79	31.29	31.31	767,064	-0.35(-1.11%)
Jul 30, 2009	31.93	32.19	31.57	31.66	521,532	+0.05(+0.16%)
Jul 29, 2009	31.56	31.68	31.13	31.61	451,876	-0.06(-0.19%)
Jul 28, 2009	31.23	31.79	31.15	31.67	617,182	+0.24(+0.76%)
Jul 27, 2009	31.43	31.51	30.96	31.43	573,280	-0.02(-0.06%)
Jul 24, 2009	31.32	31.50	30.97	31.45	288	-0.11(-0.35%)
Jul 23, 2009	30.95	31.91	30.85	31.56	928,513	+0.50(+1.61%)
Jul 22, 2009	30.82	31.22	30.68	31.06	707,611	-0.04(-0.13%)
Jul 21, 2009	30.74	31.11	30.32	31.10	1,221,568	+0.63(+2.07%)
Jul 20, 2009	30.20	30.51	30.11	30.47	583,295	+0.38(+1.26%)
Jul 17, 2009	29.82	30.68	29.65	30.09	693,455	+0.07(+0.23%)
Jul 16, 2009	29.60	30.14	29.04	30.02	1,039,917	+0.47(+1.59%)
Jul 15, 2009	28.75	29.60	28.54	29.55	1,237,958	+0.97(+3.39%)
Jul 14, 2009	27.74	28.58	27.72	28.58	1,462,565	+0.81(+2.92%)
Jul 13, 2009	27.02	27.86	26.95	27.77	1,620,503	+0.18(+0.65%)
Jul 10, 2009	27.57	27.69	27.11	27.59	1,059,799	-0.04(-0.14%)
Jul 09, 2009	27.71	27.90	27.45	27.63	1,061,368	+0.09(+0.33%)
Jul 08, 2009	27.50	27.92	27.05	27.54	966,376	+0.03(+0.11%)
Jul 07, 2009	28.22	28.43	27.42	27.51	975,082	-0.77(-2.72%)
Jul 06, 2009	28.55	28.63	28.00	28.28	852,209	-0.31(-1.08%)
Jul 02, 2009	29.09	29.21	28.55	28.59	870,876	-0.66(-2.26%)
Jul 01, 2009	28.75	29.50	28.59	29.25	1,240,840	+0.89(+3.14%)
Jun 30, 2009	28.54	28.75	28.27	28.36	1,212,375	-0.16(-0.56%)
Jun 29, 2009	28.38	28.67	28.11	28.52	1,020,033	+0.17(+0.60%)
Jun 26, 2009	28.28	28.60	27.98	28.35	1,268,321	-0.01(-0.04%)
Jun 25, 2009	28.06	28.43	27.95	28.36	1,178,777	+0.41(+1.47%)
Jun 24, 2009	27.99	28.37	27.75	27.95	801,735	+0.10(+0.36%)
Jun 23, 2009	28.04	28.23	27.60	27.85	1,302,018	-0.10(-0.36%)
Jun 22, 2009	28.51	28.67	27.90	27.95	1,234,933	-0.86(-2.99%)
Jun 19, 2009	29.31	29.34	28.26	28.81	2,139,160	-0.21(-0.72%)
Jun 18, 2009	28.75	29.43	28.75	29.02	916,299	-0.25(-0.85%)
Jun 17, 2009	29.09	29.54	28.98	29.27	945,612	+0.22(+0.76%)
Jun 16, 2009	29.62	29.66	28.88	29.05	1,058,860	-0.34(-1.16%)
Jun 15, 2009	30.13	30.13	28.67	29.39	1,538,164	-0.88(-2.91%)
Jun 12, 2009	29.90	30.29	29.51	30.27	1,031,537	+0.32(+1.07%)
Jun 11, 2009	29.86	30.44	29.85	29.95	1,236,059	+0.15(+0.50%)
Jun 10, 2009	30.46	30.59	29.55	29.80	1,337,398	-0.54(-1.78%)
Jun 09, 2009	30.68	30.91	30.12	30.34	1,428,734	-0.18(-0.59%)
Jun 08, 2009	30.49	30.80	30.37	30.52	1,173,441	-0.46(-1.48%)
Jun 05, 2009	31.67	31.67	30.72	30.98	889,564	+0.02(+0.06%)
Jun 04, 2009	30.44	31.03	30.44	30.96	1,593,623	+0.62(+2.04%)
Jun 03, 2009	30.97	31.50	30.29	30.34	1,578,072	-0.66(-2.13%)
Jun 02, 2009	30.88	31.41	30.83	31.00	1,992,954	-0.16(-0.51%)
Jun 01, 2009	31.36	32.00	31.07	31.16	2,061,148	+0.08(+0.26%)
May 29, 2009	31.01	31.34	30.54	31.08	1,308,602	+0.08(+0.26%)
May 28, 2009	31.01	31.47	30.47	31.00	1,240,777	+0.21(+0.68%)
May 27, 2009	31.55	31.82	30.77	30.79	1,227,660	-0.81(-2.56%)
May 26, 2009	30.03	31.77	30.03	31.60	1,494,444	+1.37(+4.53%)
May 22, 2009	30.36	30.54	30.05	30.23	698,562	-0.14(-0.46%)
May 21, 2009	30.24	30.56	30.00	30.37	1,236,176	-0.30(-0.98%)
May 20, 2009	31.21	31.34	30.57	30.67	2,266,795	-0.38(-1.22%)
May 19, 2009	30.36	31.34	30.36	31.05	1,704,999	+0.78(+2.58%)
May 18, 2009	29.62	30.40	29.51	30.27	1,723,822	+0.59(+1.99%)
May 15, 2009	29.19	30.27	29.04	29.68	1,669,587	+0.51(+1.75%)
May 14, 2009	28.73	29.30	28.59	29.17	1,781,698	+0.32(+1.11%)
May 13, 2009	28.79	29.17	28.62	28.85	1,715,245	-0.42(-1.43%)
May 12, 2009	28.68	29.49	28.32	29.27	2,476,216	+0.66(+2.31%)
May 11, 2009	28.10	29.07	27.81	28.61	2,024,188	-0.27(-0.93%)
May 08, 2009	28.75	29.05	28.34	28.88	2,542,616	+0.30(+1.05%)
May 07, 2009	29.75	30.10	28.42	28.58	2,719,230	-1.02(-3.45%)
May 06, 2009	30.72	31.72	28.96	29.60	5,306,205	-2.58(-8.02%)
May 05, 2009	31.93	32.22	31.58	32.18	1,781,784	+0.32(+1.00%)
May 04, 2009	31.56	31.99	31.42	31.86	1,569,323	+0.69(+2.21%)

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.