Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.28	30.10	29.10	29.75	6,338,325	+0.36(+1.23%)
Jul 30, 2009	29.62	29.92	29.29	29.39	6,619,819	+0.48(+1.67%)
Jul 29, 2009	29.66	29.70	28.67	28.91	9,095,533	-1.40(-4.61%)
Jul 28, 2009	29.72	30.43	29.44	30.31	8,753,988	+0.23(+0.76%)
Jul 27, 2009	30.10	30.41	29.77	30.08	6,799,267	+0.09(+0.29%)
Jul 24, 2009	29.54	30.16	29.44	29.99	10,294,059	+0.32(+1.08%)
Jul 23, 2009	29.34	29.91	29.11	29.67	11,580,503	+0.05(+0.16%)
Jul 22, 2009	29.27	29.86	29.10	29.62	7,441,302	-0.22(-0.74%)
Jul 21, 2009	30.36	30.64	29.09	29.84	6,545,294	-0.13(-0.45%)
Jul 20, 2009	30.26	30.71	29.77	29.98	9,141,911	+0.14(+0.47%)
Jul 17, 2009	29.48	30.05	29.42	29.84	6,636,606	+0.32(+1.09%)
Jul 16, 2009	29.18	29.77	28.91	29.52	9,503,086	+0.34(+1.17%)
Jul 15, 2009	29.25	29.32	28.81	29.17	9,616,291	+0.58(+2.01%)
Jul 14, 2009	28.61	29.09	28.49	28.60	6,874,757	+0.11(+0.40%)
Jul 13, 2009	28.02	28.52	27.93	28.49	8,297,122	+0.92(+3.35%)
Jul 10, 2009	27.29	27.74	26.85	27.56	5,831,133	-0.16(-0.58%)
Jul 09, 2009	27.50	28.31	27.29	27.72	8,539,471	+0.70(+2.57%)
Jul 08, 2009	27.44	27.96	26.22	27.03	10,073,920	-0.23(-0.83%)
Jul 07, 2009	27.73	28.09	27.13	27.25	7,484,233	-0.38(-1.38%)
Jul 06, 2009	27.66	27.84	26.93	27.64	8,822,748	-0.61(-2.16%)
Jul 02, 2009	28.64	28.74	28.22	28.24	7,304,881	-0.83(-2.85%)
Jul 01, 2009	30.33	30.36	28.77	29.07	6,583,067	-0.65(-2.18%)
Jun 30, 2009	30.27	30.60	29.56	29.72	6,683,598	-0.55(-1.81%)
Jun 29, 2009	30.33	30.82	30.10	30.27	4,957,531	+0.07(+0.22%)
Jun 26, 2009	29.86	30.89	29.64	30.20	6,909,662	+0.06(+0.20%)
Jun 25, 2009	29.80	30.28	29.64	30.14	7,889,666	+0.59(+1.99%)
Jun 24, 2009	29.94	30.47	29.11	29.56	7,571,069	+0.13(+0.45%)
Jun 23, 2009	29.48	29.76	28.41	29.42	9,736,174	+0.37(+1.29%)
Jun 22, 2009	30.65	30.68	28.99	29.05	8,348,917	-2.18(-6.98%)
Jun 19, 2009	31.64	31.86	30.91	31.23	7,932,521	+0.13(+0.41%)
Jun 18, 2009	31.11	31.71	30.48	31.10	6,867,165	+0.07(+0.24%)
Jun 17, 2009	31.09	31.64	30.11	31.03	10,963,281	-0.32(-1.02%)
Jun 16, 2009	31.44	32.41	31.05	31.35	15,052,076	+0.74(+2.43%)
Jun 15, 2009	31.11	31.27	30.14	30.61	7,576,487	-1.17(-3.68%)
Jun 12, 2009	32.25	32.31	31.48	31.78	6,179,348	-0.98(-3.00%)
Jun 11, 2009	31.71	33.33	31.49	32.76	10,733,366	+1.05(+3.31%)
Jun 10, 2009	32.45	32.58	30.89	31.71	10,302,056	-0.24(-0.75%)
Jun 09, 2009	31.05	32.13	30.79	31.95	9,638,138	+0.67(+2.14%)
Jun 08, 2009	30.63	31.59	30.30	31.28	8,102,595	-0.52(-1.62%)
Jun 05, 2009	31.41	32.01	30.33	31.80	10,186,816	+0.82(+2.63%)
Jun 04, 2009	29.97	31.22	29.21	30.98	12,313,124	+1.06(+3.53%)
Jun 03, 2009	30.85	31.11	29.25	29.92	12,352,038	-1.77(-5.59%)
Jun 02, 2009	31.21	31.98	30.84	31.70	10,380,708	+0.27(+0.85%)
Jun 01, 2009	30.07	31.51	29.92	31.43	14,559,646	+2.05(+6.99%)
May 29, 2009	28.99	29.44	28.60	29.38	6,531,690	+0.73(+2.55%)
May 28, 2009	28.48	28.97	27.99	28.65	8,781,585	+0.70(+2.51%)
May 27, 2009	27.66	29.37	27.66	27.94	10,776,213	+0.41(+1.51%)
May 26, 2009	26.38	27.78	26.18	27.53	8,227,820	+0.71(+2.64%)
May 22, 2009	26.47	27.61	26.25	26.82	8,657,919	+0.57(+2.17%)
May 21, 2009	26.69	26.70	25.82	26.25	8,731,312	-0.92(-3.37%)
May 20, 2009	28.51	28.93	26.95	27.17	10,237,594	-0.82(-2.94%)
May 19, 2009	27.25	28.30	27.12	27.99	8,555,274	+0.95(+3.51%)
May 18, 2009	26.28	27.09	26.14	27.04	6,089,517	+1.02(+3.91%)
May 15, 2009	26.38	27.01	25.66	26.02	7,480,160	-0.33(-1.27%)
May 14, 2009	26.12	26.79	25.76	26.36	9,693,502	-0.12(-0.45%)
May 13, 2009	27.82	28.10	25.95	26.48	10,495,294	-2.11(-7.37%)
May 12, 2009	28.84	28.97	27.76	28.59	7,718,900	-0.01(-0.05%)
May 11, 2009	28.58	29.23	28.09	28.60	7,064,561	-0.56(-1.93%)
May 08, 2009	29.19	29.84	28.67	29.16	7,459,259	-0.84(-2.79%)
May 07, 2009	30.22	30.44	28.17	30.00	10,403,880	+0.35(+1.20%)
May 06, 2009	29.85	30.36	29.03	29.64	10,173,688	+0.24(+0.82%)
May 05, 2009	29.77	30.10	28.80	29.40	8,672,745	-0.62(-2.07%)
May 04, 2009	29.86	30.10	29.62	30.02	11,725,309	+2.31(+8.33%)

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.