Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.04	32.45	31.89	32.01	19,394,240	-0.21(-0.67%)
Jul 30, 2009	32.35	32.87	32.13	32.22	21,675,354	+0.19(+0.58%)
Jul 29, 2009	31.87	32.21	31.72	32.04	15,997,686	-0.08(-0.24%)
Jul 28, 2009	32.10	32.22	31.83	32.11	21,741,640	-0.08(-0.26%)
Jul 27, 2009	32.37	32.80	31.97	32.19	21,819,858	-0.60(-1.84%)
Jul 24, 2009	32.62	32.97	32.32	32.80	19,615,026	-0.03(-0.11%)
Jul 23, 2009	32.10	32.87	31.86	32.83	58,766,688	-0.73(-2.17%)
Jul 22, 2009	33.10	33.75	32.87	33.56	36,845,828	+0.33(+0.98%)
Jul 21, 2009	32.57	33.25	32.11	33.23	31,229,628	+0.66(+2.02%)
Jul 20, 2009	32.88	32.89	32.13	32.58	26,523,372	-0.26(-0.78%)
Jul 17, 2009	32.48	32.98	32.04	32.83	33,430,278	+0.47(+1.46%)
Jul 16, 2009	31.81	32.44	31.70	32.36	25,194,006	+0.46(+1.43%)
Jul 15, 2009	31.23	31.96	31.00	31.90	28,435,670	+0.98(+3.16%)
Jul 14, 2009	30.66	31.06	30.44	30.93	16,415,079	+0.24(+0.77%)
Jul 13, 2009	30.00	30.70	29.56	30.69	22,598,908	+0.60(+2.00%)
Jul 10, 2009	29.87	30.20	29.65	30.09	14,926,662	+0.26(+0.88%)
Jul 09, 2009	30.23	30.31	29.78	29.83	22,631,876	-0.34(-1.13%)
Jul 08, 2009	30.11	30.41	29.83	30.17	23,815,652	-0.09(-0.30%)
Jul 07, 2009	31.31	31.40	30.14	30.26	28,006,842	-1.05(-3.36%)
Jul 06, 2009	30.64	31.40	30.39	31.31	23,937,660	+0.36(+1.16%)
Jul 02, 2009	31.07	31.27	30.63	30.95	18,279,288	-0.33(-1.06%)
Jul 01, 2009	31.43	31.58	31.11	31.28	18,315,908	-0.03(-0.09%)
Jun 30, 2009	31.79	31.86	31.18	31.31	23,972,538	-0.62(-1.93%)
Jun 29, 2009	31.80	32.17	31.45	31.92	18,150,626	-0.07(-0.22%)
Jun 26, 2009	31.93	32.37	31.72	31.99	26,558,286	-0.10(-0.32%)
Jun 25, 2009	31.90	32.35	31.14	32.10	27,127,894	+0.74(+2.36%)
Jun 24, 2009	30.93	31.46	30.66	31.36	28,473,156	+0.54(+1.75%)
Jun 23, 2009	30.77	31.02	30.01	30.82	30,760,366	+0.06(+0.20%)
Jun 22, 2009	31.49	31.69	30.65	30.75	28,707,630	-1.11(-3.48%)
Jun 19, 2009	31.45	31.86	31.27	31.86	32,249,970	+0.50(+1.59%)
Jun 18, 2009	31.18	31.63	30.71	31.36	27,250,002	+0.13(+0.42%)
Jun 17, 2009	30.78	31.41	30.47	31.23	39,052,080	+1.14(+3.77%)
Jun 16, 2009	30.50	30.83	30.10	30.10	25,800,834	-0.60(-1.94%)
Jun 15, 2009	31.38	31.41	30.29	30.69	28,472,498	-1.21(-3.78%)
Jun 12, 2009	31.96	32.13	31.23	31.90	20,071,562	+0.05(+0.15%)
Jun 11, 2009	31.27	32.18	31.12	31.85	36,554,000	-0.06(-0.20%)
Jun 10, 2009	32.00	32.19	31.45	31.91	19,760,108	+0.03(+0.09%)
Jun 09, 2009	31.77	32.08	31.26	31.88	21,498,454	+0.46(+1.45%)
Jun 08, 2009	31.10	31.66	30.75	31.43	18,624,238	-0.02(-0.07%)
Jun 05, 2009	31.53	31.65	31.09	31.45	23,393,256	+0.08(+0.24%)
Jun 04, 2009	30.30	31.47	30.23	31.37	29,687,268	+1.18(+3.92%)
Jun 03, 2009	30.41	30.41	29.68	30.19	33,192,464	-0.23(-0.75%)
Jun 02, 2009	30.41	30.82	30.19	30.41	19,720,574	-0.34(-1.10%)
Jun 01, 2009	30.55	31.00	30.07	30.75	25,134,328	+0.56(+1.86%)
May 29, 2009	30.00	30.23	29.39	30.19	22,818,360	+0.44(+1.49%)
May 28, 2009	29.71	29.92	28.93	29.75	20,049,912	+0.36(+1.23%)
May 27, 2009	29.92	30.26	29.23	29.39	30,578,424	-0.60(-1.99%)
May 26, 2009	28.21	30.17	28.20	29.99	29,165,772	+1.37(+4.79%)
May 22, 2009	28.85	29.15	28.54	28.61	16,572,254	-0.26(-0.91%)
May 21, 2009	29.08	29.49	28.39	28.88	23,985,160	-0.61(-2.07%)
May 20, 2009	29.49	29.92	28.95	29.49	20,356,274	+0.16(+0.54%)
May 19, 2009	28.92	29.62	28.57	29.33	21,008,758	+0.24(+0.83%)
May 18, 2009	28.45	29.22	28.35	29.08	23,100,510	+0.88(+3.12%)
May 15, 2009	27.95	28.51	27.84	28.21	21,614,912	+0.13(+0.47%)
May 14, 2009	27.85	28.30	27.73	28.07	20,080,440	+0.42(+1.53%)
May 13, 2009	28.09	28.18	27.60	27.65	27,627,712	-0.70(-2.47%)
May 12, 2009	29.06	29.26	28.00	28.35	24,248,386	-0.69(-2.36%)
May 11, 2009	28.81	29.45	28.27	29.04	18,327,262	+0.09(+0.31%)
May 08, 2009	29.67	29.86	28.62	28.95	27,820,970	-0.38(-1.30%)
May 07, 2009	30.30	30.60	28.89	29.33	28,857,840	-0.96(-3.18%)
May 06, 2009	30.40	30.62	29.66	30.29	24,245,010	+0.17(+0.55%)
May 05, 2009	30.12	30.19	29.56	30.12	22,584,984	+0.10(+0.32%)
May 04, 2009	29.76	30.44	29.67	30.03	23,259,970	+0.48(+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.