Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	34.52	35.91	34.40	35.52	12,011,405	+1.02(+2.95%)
Jul 30, 2009	34.31	35.22	33.96	34.50	14,162,513	+1.00(+2.99%)
Jul 29, 2009	34.89	35.02	33.25	33.50	22,018,422	-2.56(-7.09%)
Jul 28, 2009	35.39	36.57	35.07	36.05	22,835,696	-0.55(-1.51%)
Jul 27, 2009	36.45	37.28	36.14	36.61	11,842,237	+0.22(+0.61%)
Jul 24, 2009	35.20	36.41	35.07	36.38	12,061,326	+0.97(+2.75%)
Jul 23, 2009	33.94	35.70	33.78	35.41	14,693,741	+1.34(+3.93%)
Jul 22, 2009	34.09	35.00	33.76	34.07	14,380,035	-0.79(-2.26%)
Jul 21, 2009	36.27	36.28	33.49	34.85	20,292,976	-0.42(-1.19%)
Jul 20, 2009	34.18	35.36	34.00	35.27	21,398,280	+1.84(+5.50%)
Jul 17, 2009	32.58	33.95	32.43	33.43	18,072,344	+0.83(+2.55%)
Jul 16, 2009	31.38	32.90	31.17	32.60	15,724,582	+1.30(+4.17%)
Jul 15, 2009	30.29	31.45	29.84	31.30	14,439,491	+2.20(+7.55%)
Jul 14, 2009	28.73	29.37	28.51	29.10	12,843,343	+0.83(+2.94%)
Jul 13, 2009	27.21	28.31	27.17	28.27	11,807,814	+0.78(+2.83%)
Jul 10, 2009	27.70	27.93	26.80	27.49	12,480,949	-0.55(-1.97%)
Jul 09, 2009	28.32	28.70	27.88	28.05	15,540,015	+0.80(+2.92%)
Jul 08, 2009	28.32	28.84	26.22	27.25	23,720,798	-1.01(-3.57%)
Jul 07, 2009	28.86	29.31	28.10	28.26	16,083,274	-0.36(-1.25%)
Jul 06, 2009	29.48	29.85	28.13	28.62	17,188,922	-1.76(-5.79%)
Jul 02, 2009	30.40	31.14	29.93	30.38	10,571,351	-0.71(-2.27%)
Jul 01, 2009	32.49	32.85	30.92	31.08	14,747,224	-0.85(-2.66%)
Jun 30, 2009	33.08	33.46	31.79	31.93	12,833,637	-1.13(-3.43%)
Jun 29, 2009	33.41	33.77	32.83	33.07	18,363,994	+0.09(+0.27%)
Jun 26, 2009	31.97	33.42	31.86	32.98	17,769,330	+0.85(+2.64%)
Jun 25, 2009	31.43	32.24	31.26	32.13	11,528,778	+0.74(+2.36%)
Jun 24, 2009	31.57	32.42	30.93	31.39	16,061,304	+0.53(+1.71%)
Jun 23, 2009	30.63	31.36	29.59	30.86	20,273,638	+0.38(+1.23%)
Jun 22, 2009	32.66	33.05	30.38	30.48	16,440,473	-3.08(-9.18%)
Jun 19, 2009	33.67	33.94	33.07	33.57	14,994,285	+0.67(+2.04%)
Jun 18, 2009	32.48	33.31	31.79	32.90	15,152,081	+0.59(+1.82%)
Jun 17, 2009	32.38	33.09	31.29	32.31	21,064,680	-0.48(-1.47%)
Jun 16, 2009	34.11	34.72	32.23	32.79	20,854,486	-0.36(-1.08%)
Jun 15, 2009	33.97	34.16	33.07	33.15	18,858,822	-1.98(-5.65%)
Jun 12, 2009	36.56	36.78	34.67	35.13	29,922,912	-2.24(-6.00%)
Jun 11, 2009	36.00	38.55	35.92	37.37	34,897,712	+1.52(+4.24%)
Jun 10, 2009	35.04	35.93	34.42	35.85	27,663,094	+2.06(+6.11%)
Jun 09, 2009	32.48	33.98	32.26	33.79	21,140,252	+2.47(+7.87%)
Jun 08, 2009	30.54	31.65	30.43	31.32	16,624,611	-1.03(-3.18%)
Jun 05, 2009	32.50	33.28	31.57	32.35	21,508,388	+0.56(+1.77%)
Jun 04, 2009	30.77	32.23	30.25	31.79	15,646,945	+1.43(+4.71%)
Jun 03, 2009	32.97	32.10	29.83	30.36	19,025,312	-2.19(-6.73%)
Jun 02, 2009	32.97	33.81	32.29	32.55	16,812,958	-0.35(-1.06%)
Jun 01, 2009	31.79	33.41	31.49	32.90	21,162,960	+2.45(+8.04%)
May 29, 2009	29.68	30.45	29.58	30.45	18,151,208	+1.14(+3.90%)
May 28, 2009	29.03	29.64	28.34	29.31	16,310,709	+0.91(+3.21%)
May 27, 2009	27.75	29.97	27.62	28.39	22,259,400	+0.94(+3.42%)
May 26, 2009	25.70	27.69	25.57	27.46	15,735,331	+1.11(+4.20%)
May 22, 2009	27.20	27.46	26.24	26.35	14,216,542	-0.46(-1.70%)
May 21, 2009	27.02	27.38	26.31	26.80	16,015,021	-1.11(-3.97%)
May 20, 2009	27.83	29.31	27.48	27.91	23,816,590	+1.16(+4.34%)
May 19, 2009	25.52	27.44	25.49	26.75	20,021,176	+1.26(+4.94%)
May 18, 2009	24.80	25.50	24.18	25.49	14,441,152	+1.25(+5.16%)
May 15, 2009	24.67	25.19	23.86	24.24	12,727,188	-0.23(-0.95%)
May 14, 2009	23.95	24.75	23.20	24.47	15,578,334	+0.61(+2.55%)
May 13, 2009	25.01	25.19	23.47	23.86	21,787,154	-1.00(-4.02%)
May 12, 2009	26.40	26.64	24.66	24.86	18,868,466	-1.31(-5.02%)
May 11, 2009	27.01	27.21	26.04	26.18	17,992,526	-1.79(-6.39%)
May 08, 2009	27.68	28.28	26.95	27.97	17,829,224	+1.17(+4.37%)
May 07, 2009	28.74	29.46	26.18	26.79	21,882,658	-1.08(-3.88%)
May 06, 2009	28.52	28.54	27.10	27.88	22,510,706	+0.35(+1.27%)
May 05, 2009	27.30	27.89	26.54	27.53	25,286,606	-0.58(-2.07%)
May 04, 2009	28.11	28.15	27.66	28.11	25,751,478	+2.59(+10.15%)

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.