Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.45	30.26	29.38	30.03	6,043,815	+0.79(+2.70%)
Jul 30, 2009	29.87	30.17	29.04	29.24	12,306,871	-0.48(-1.62%)
Jul 29, 2009	30.15	30.35	29.59	29.72	5,652,141	-0.50(-1.66%)
Jul 28, 2009	30.29	30.62	30.14	30.23	4,740,824	-0.02(-0.07%)
Jul 27, 2009	30.11	30.41	29.88	30.25	4,534,273	+0.11(+0.37%)
Jul 24, 2009	29.79	30.27	29.70	30.14	4,575,186	+0.43(+1.43%)
Jul 23, 2009	28.82	29.81	28.70	29.71	7,141,489	+0.87(+3.02%)
Jul 22, 2009	28.38	28.97	28.32	28.84	5,798,467	+0.45(+1.60%)
Jul 21, 2009	28.31	28.48	28.07	28.39	5,637,670	+0.17(+0.59%)
Jul 20, 2009	28.32	28.48	27.93	28.22	5,697,839	+0.03(+0.12%)
Jul 17, 2009	28.24	28.42	27.96	28.18	6,625,609	-0.08(-0.30%)
Jul 16, 2009	28.03	28.43	27.87	28.27	5,670,431	+0.13(+0.47%)
Jul 15, 2009	27.77	28.37	27.33	28.13	11,621,956	+0.56(+2.05%)
Jul 14, 2009	28.11	28.27	27.38	27.57	6,177,026	-0.60(-2.13%)
Jul 13, 2009	27.83	28.19	27.65	28.17	8,416,753	+0.98(+3.59%)
Jul 10, 2009	27.15	27.33	26.70	27.19	5,248,656	-0.03(-0.13%)
Jul 09, 2009	27.48	27.49	26.85	27.23	6,232,969	-0.01(-0.05%)
Jul 08, 2009	27.28	27.50	26.67	27.24	9,624,505	+0.02(+0.08%)
Jul 07, 2009	27.86	27.88	27.10	27.22	7,596,380	-0.63(-2.25%)
Jul 06, 2009	27.33	27.85	27.20	27.85	7,458,639	+0.52(+1.89%)
Jul 02, 2009	28.17	28.35	27.33	27.33	9,487,501	-1.35(-4.69%)
Jul 01, 2009	28.72	28.93	28.47	28.68	7,034,232	+0.06(+0.22%)
Jun 30, 2009	28.54	28.78	28.11	28.62	7,775,688	+0.02(+0.07%)
Jun 29, 2009	28.62	28.82	28.40	28.59	8,344,146	+0.09(+0.32%)
Jun 26, 2009	28.41	28.60	28.11	28.50	7,583,570	-0.02(-0.07%)
Jun 25, 2009	28.39	28.76	28.19	28.53	7,171,668	+0.10(+0.37%)
Jun 24, 2009	28.78	28.82	28.21	28.42	6,510,132	-0.17(-0.59%)
Jun 23, 2009	28.63	29.04	28.25	28.59	6,522,357	-0.04(-0.15%)
Jun 22, 2009	29.11	29.56	28.59	28.63	8,930,142	-0.71(-2.42%)
Jun 19, 2009	29.95	30.02	29.21	29.34	9,438,634	-0.31(-1.06%)
Jun 18, 2009	29.54	29.90	29.33	29.65	7,007,898	+0.01(+0.05%)
Jun 17, 2009	29.54	30.23	29.45	29.64	6,830,396	+0.10(+0.33%)
Jun 16, 2009	29.68	29.96	29.37	29.54	6,547,783	-0.13(-0.45%)
Jun 15, 2009	29.97	30.11	29.41	29.68	6,786,391	-0.45(-1.48%)
Jun 12, 2009	30.32	30.41	29.88	30.12	5,261,738	-0.26(-0.85%)
Jun 11, 2009	30.55	30.92	30.32	30.38	6,609,837	-0.14(-0.46%)
Jun 10, 2009	30.81	30.85	30.02	30.52	7,151,118	-0.19(-0.61%)
Jun 09, 2009	30.62	30.84	30.30	30.71	7,091,951	+0.08(+0.27%)
Jun 08, 2009	30.30	30.71	30.09	30.62	11,365,562	+0.33(+1.08%)
Jun 05, 2009	30.56	31.24	29.41	30.30	40,174,500	+0.09(+0.30%)
Jun 04, 2009	29.76	30.27	29.24	30.21	10,621,103	+0.64(+2.15%)
Jun 03, 2009	29.78	30.07	29.26	29.57	9,475,838	-0.19(-0.65%)
Jun 02, 2009	29.28	30.23	29.16	29.76	10,782,598	+0.74(+2.55%)
Jun 01, 2009	28.97	29.50	28.61	29.02	13,828,178	+0.87(+3.07%)
May 29, 2009	27.21	28.17	26.91	28.16	8,621,613	+0.84(+3.07%)
May 28, 2009	27.24	27.50	26.69	27.32	7,733,102	+0.37(+1.36%)
May 27, 2009	28.64	28.64	26.95	26.95	11,867,029	-1.72(-6.01%)
May 26, 2009	27.55	28.68	27.44	28.68	9,302,588	+0.80(+2.86%)
May 22, 2009	27.65	28.23	27.27	27.88	6,863,350	+0.39(+1.41%)
May 21, 2009	26.54	27.53	26.49	27.49	7,889,275	+0.50(+1.85%)
May 20, 2009	27.60	27.72	26.89	26.99	9,140,610	-0.20(-0.74%)
May 19, 2009	27.87	27.94	27.15	27.19	9,247,911	-0.92(-3.28%)
May 18, 2009	27.78	28.24	27.03	28.11	11,569,040	+0.58(+2.11%)
May 15, 2009	27.66	27.73	26.93	27.53	10,055,897	-0.13(-0.48%)
May 14, 2009	26.88	27.70	26.49	27.66	9,552,929	+0.71(+2.62%)
May 13, 2009	26.38	27.51	26.29	26.96	12,785,872	+0.12(+0.44%)
May 12, 2009	26.10	27.34	26.02	26.84	13,296,173	+0.88(+3.39%)
May 11, 2009	26.40	26.52	25.93	25.96	11,680,949	-0.92(-3.43%)
May 08, 2009	26.29	27.07	25.77	26.88	18,003,172	-0.55(-2.02%)
May 07, 2009	27.03	27.48	25.87	27.44	21,230,970	+0.64(+2.40%)
May 06, 2009	27.86	27.86	26.61	26.79	19,664,104	-0.84(-3.03%)
May 05, 2009	29.08	29.22	27.57	27.63	11,321,641	-1.54(-5.27%)
May 04, 2009	28.59	29.40	28.18	29.17	16,390,841	+0.63(+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.