Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.50	30.48	29.15	30.07	325,797	+0.35(+1.19%)
Jul 30, 2009	29.17	29.98	29.10	29.72	322,919	+1.02(+3.55%)
Jul 29, 2009	29.34	29.44	28.41	28.70	280,853	-1.12(-3.75%)
Jul 28, 2009	30.16	30.68	29.27	29.82	450,762	-1.03(-3.33%)
Jul 27, 2009	31.30	31.77	30.61	30.85	648,288	-0.56(-1.78%)
Jul 24, 2009	30.93	31.51	30.72	31.41	1,220	+0.11(+0.34%)
Jul 23, 2009	29.74	31.30	29.74	31.30	561,086	+1.46(+4.89%)
Jul 22, 2009	29.22	30.22	29.02	29.84	322,376	+0.06(+0.20%)
Jul 21, 2009	30.55	30.72	29.08	29.78	347,914	-0.20(-0.65%)
Jul 20, 2009	29.17	30.03	28.83	29.98	438,027	+1.15(+3.98%)
Jul 17, 2009	28.54	29.05	28.07	28.83	463,227	+0.23(+0.79%)
Jul 16, 2009	28.42	28.89	28.16	28.61	629,282	+0.13(+0.45%)
Jul 15, 2009	28.05	28.59	27.83	28.48	1,032,738	+1.27(+4.68%)
Jul 14, 2009	26.83	27.27	26.64	27.20	567,303	+0.76(+2.89%)
Jul 13, 2009	26.05	26.48	25.77	26.44	735,225	+0.23(+0.86%)
Jul 10, 2009	25.44	26.73	25.33	26.21	618,719	+0.05(+0.19%)
Jul 09, 2009	25.76	27.05	25.76	26.17	1,219,682	+0.84(+3.33%)
Jul 08, 2009	26.22	26.45	24.66	25.32	691,000	-1.14(-4.29%)
Jul 07, 2009	26.46	26.91	26.26	26.46	554,774	-0.24(-0.92%)
Jul 06, 2009	26.75	26.80	25.45	26.70	622,597	-0.79(-2.89%)
Jul 02, 2009	28.47	28.47	27.50	27.50	591,960	-1.55(-5.33%)
Jul 01, 2009	28.18	29.17	27.89	29.05	1,292,920	+0.94(+3.35%)
Jun 30, 2009	27.74	28.44	27.46	28.11	925,063	-0.02(-0.07%)
Jun 29, 2009	27.80	28.40	27.52	28.13	1,018,785	+0.74(+2.72%)
Jun 26, 2009	27.82	28.04	27.20	27.38	5,653,622	-0.54(-1.93%)
Jun 25, 2009	27.62	28.36	27.52	27.92	1,340,390	+1.43(+5.40%)
Jun 24, 2009	26.19	26.81	25.98	26.49	884,737	+0.52(+2.00%)
Jun 23, 2009	25.73	26.10	25.07	25.97	1,178,489	+0.36(+1.42%)
Jun 22, 2009	28.36	28.36	25.61	25.61	1,669,214	-3.14(-10.94%)
Jun 19, 2009	28.88	29.07	27.94	28.75	1,489,316	+0.27(+0.96%)
Jun 18, 2009	28.65	28.85	27.92	28.48	787,421	-0.11(-0.38%)
Jun 17, 2009	29.69	29.93	28.24	28.59	1,082,554	-1.20(-4.01%)
Jun 16, 2009	31.35	31.63	29.56	29.78	696,004	-1.11(-3.58%)
Jun 15, 2009	31.40	31.52	30.35	30.89	789,472	-0.67(-2.11%)
Jun 12, 2009	31.84	31.84	30.69	31.55	1,181,476	-0.98(-3.01%)
Jun 11, 2009	31.98	32.89	31.62	32.53	815,673	+1.00(+3.17%)
Jun 10, 2009	32.01	32.01	30.60	31.53	1,047,883	+0.28(+0.91%)
Jun 09, 2009	31.42	31.57	30.37	31.25	1,367,298	+0.51(+1.66%)
Jun 08, 2009	30.85	30.94	30.54	30.74	1,114,394	-0.51(-1.63%)
Jun 05, 2009	30.43	31.70	30.08	31.25	1,578,621	+1.50(+5.04%)
Jun 04, 2009	29.73	29.88	28.80	29.75	1,821,659	+0.08(+0.26%)
Jun 03, 2009	31.33	31.37	29.13	29.67	956,511	-1.89(-5.99%)
Jun 02, 2009	31.07	31.90	30.50	31.56	986,714	+0.23(+0.72%)
Jun 01, 2009	31.69	32.63	30.66	31.34	1,141,530	-0.06(-0.19%)
May 29, 2009	30.20	31.40	30.20	31.40	1,149,122	+1.22(+4.06%)
May 28, 2009	28.75	30.36	28.55	30.17	1,491,798	+1.60(+5.59%)
May 27, 2009	28.88	29.27	28.37	28.58	1,024,280	-0.43(-1.49%)
May 26, 2009	28.14	29.25	27.72	29.01	585,321	+0.47(+1.65%)
May 22, 2009	29.09	29.09	28.53	28.54	325,667	-0.26(-0.92%)
May 21, 2009	29.08	29.08	28.23	28.80	1,255,367	-0.71(-2.39%)
May 20, 2009	29.68	30.61	29.12	29.51	1,007,107	+0.19(+0.63%)
May 19, 2009	28.52	29.63	28.30	29.32	770,318	+0.53(+1.84%)
May 18, 2009	27.49	28.91	27.48	28.79	716,509	+1.64(+6.02%)
May 15, 2009	28.09	28.24	26.83	27.16	954,577	-1.16(-4.08%)
May 14, 2009	28.46	28.50	27.62	28.31	854,432	-0.10(-0.34%)
May 13, 2009	28.62	28.84	27.72	28.41	1,297,223	-1.14(-3.85%)
May 12, 2009	29.91	30.03	29.03	29.55	620,778	-0.06(-0.20%)
May 11, 2009	29.39	29.83	28.86	29.60	800,759	-0.56(-1.85%)
May 08, 2009	29.02	30.20	28.74	30.16	1,439,787	+1.74(+6.14%)
May 07, 2009	28.36	30.55	28.36	28.42	1,960,584	+0.40(+1.43%)
May 06, 2009	27.38	28.90	27.14	28.02	1,114,227	+1.11(+4.11%)
May 05, 2009	27.63	27.67	26.68	26.91	1,118,805	-0.55(-2.00%)
May 04, 2009	27.22	27.92	27.22	27.46	1,530,262	+0.45(+1.67%)

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.