Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.65	30.00	29.65	29.76	4,548,383	-0.10(-0.34%)
Jul 30, 2009	30.84	30.84	29.77	29.86	8,498,825	-0.24(-0.79%)
Jul 29, 2009	29.85	30.19	29.83	30.10	5,114,330	+0.14(+0.46%)
Jul 28, 2009	29.81	30.05	29.69	29.96	2,961,988	+0.08(+0.28%)
Jul 27, 2009	29.99	30.00	29.72	29.88	2,869,752	-0.15(-0.49%)
Jul 24, 2009	30.07	30.19	29.88	30.02	2,800,517	-0.13(-0.44%)
Jul 23, 2009	29.92	30.34	29.86	30.15	2,750,468	+0.28(+0.92%)
Jul 22, 2009	29.89	30.07	29.65	29.88	2,010,740	+0.08(+0.25%)
Jul 21, 2009	29.97	30.15	29.60	29.80	2,338,852	-0.01(-0.02%)
Jul 20, 2009	29.65	29.87	29.45	29.81	2,917,726	+0.25(+0.85%)
Jul 17, 2009	30.10	30.10	29.40	29.56	4,780,020	-0.51(-1.69%)
Jul 16, 2009	30.00	30.25	29.91	30.07	2,777,307	+0.03(+0.10%)
Jul 15, 2009	30.15	30.15	29.75	30.04	3,920,815	+0.12(+0.40%)
Jul 14, 2009	30.00	30.19	29.86	29.92	3,550,319	-0.11(-0.35%)
Jul 13, 2009	29.79	30.12	29.76	30.02	3,467,311	+0.43(+1.44%)
Jul 10, 2009	29.51	29.91	29.34	29.60	3,060,385	-0.06(-0.19%)
Jul 09, 2009	30.00	30.01	29.43	29.65	3,286,156	-0.29(-0.98%)
Jul 08, 2009	29.95	30.12	29.69	29.95	3,685,282	+0.04(+0.15%)
Jul 07, 2009	29.92	30.37	29.87	29.90	6,436,985	-0.05(-0.17%)
Jul 06, 2009	29.20	30.02	29.18	29.95	3,698,706	+0.62(+2.11%)
Jul 02, 2009	29.45	29.58	29.11	29.33	3,428,444	-0.46(-1.54%)
Jul 01, 2009	29.39	29.90	29.39	29.79	3,998,733	+0.61(+2.10%)
Jun 30, 2009	29.20	29.39	28.73	29.18	3,565,905	-0.02(-0.06%)
Jun 29, 2009	29.08	29.31	28.92	29.20	2,652,311	+0.23(+0.80%)
Jun 26, 2009	29.00	29.08	28.64	28.96	5,814,521	-0.06(-0.22%)
Jun 25, 2009	28.69	29.09	28.63	29.03	3,744,233	+0.41(+1.45%)
Jun 24, 2009	28.54	28.78	28.33	28.61	4,107,519	+0.23(+0.82%)
Jun 23, 2009	28.27	28.56	28.11	28.38	4,314,790	+0.11(+0.40%)
Jun 22, 2009	28.11	28.40	28.03	28.27	3,182,201	+0.02(+0.07%)
Jun 19, 2009	28.46	28.63	28.15	28.25	5,022,481	-0.08(-0.27%)
Jun 18, 2009	27.81	28.54	27.71	28.33	4,160,934	+0.62(+2.24%)
Jun 17, 2009	27.60	27.91	27.44	27.70	3,577,254	+0.48(+1.75%)
Jun 16, 2009	27.33	27.38	27.05	27.23	3,364,769	-0.26(-0.96%)
Jun 15, 2009	27.71	27.81	27.18	27.49	2,674,990	-0.42(-1.50%)
Jun 12, 2009	27.47	27.95	27.25	27.91	3,067,497	+0.38(+1.37%)
Jun 11, 2009	27.25	27.86	27.25	27.54	3,183,150	+0.29(+1.08%)
Jun 10, 2009	27.70	27.88	27.10	27.24	2,824,496	-0.29(-1.05%)
Jun 09, 2009	28.02	28.02	27.51	27.53	2,927,434	-0.36(-1.30%)
Jun 08, 2009	27.60	28.06	27.48	27.89	3,358,123	+0.46(+1.69%)
Jun 05, 2009	27.85	27.85	27.26	27.43	2,665,147	-0.16(-0.59%)
Jun 04, 2009	27.82	27.99	27.52	27.59	3,363,853	-0.16(-0.59%)
Jun 03, 2009	27.78	28.08	27.69	27.75	3,606,492	-0.18(-0.63%)
Jun 02, 2009	27.47	28.09	27.40	27.93	4,025,983	+0.46(+1.66%)
Jun 01, 2009	27.34	27.57	27.18	27.47	3,086,840	+0.38(+1.39%)
May 29, 2009	27.22	27.25	26.84	27.10	3,293,126	-0.04(-0.14%)
May 28, 2009	27.03	27.29	26.87	27.13	3,155,269	+0.05(+0.18%)
May 27, 2009	27.60	27.60	26.98	27.08	4,157,975	-0.47(-1.71%)
May 26, 2009	27.34	27.64	26.99	27.55	2,404,120	+0.19(+0.69%)
May 22, 2009	27.22	27.66	27.13	27.37	2,454,784	+0.16(+0.58%)
May 21, 2009	27.12	27.24	26.93	27.21	2,141,257	-0.13(-0.48%)
May 20, 2009	27.47	27.77	27.30	27.34	2,845,100	-0.08(-0.27%)
May 19, 2009	27.47	27.54	27.30	27.42	2,470,169	-0.04(-0.14%)
May 18, 2009	27.17	27.51	26.97	27.45	2,767,653	+0.39(+1.46%)
May 15, 2009	27.15	27.32	26.82	27.06	3,137,571	-0.14(-0.51%)
May 14, 2009	26.69	27.23	26.55	27.20	4,944,519	+0.49(+1.85%)
May 13, 2009	26.84	27.12	26.56	26.70	3,221,289	-0.33(-1.23%)
May 12, 2009	26.93	27.21	26.83	27.03	3,124,178	+0.14(+0.54%)
May 11, 2009	26.60	26.95	26.46	26.89	2,874,449	+0.06(+0.21%)
May 08, 2009	26.96	27.02	26.63	26.83	2,217,296	+0.11(+0.42%)
May 07, 2009	27.17	27.25	26.54	26.72	4,023,327	-0.22(-0.81%)
May 06, 2009	27.39	27.56	26.71	26.94	3,617,346	-0.24(-0.90%)
May 05, 2009	27.64	28.14	27.00	27.18	5,757,476	-0.55(-1.97%)
May 04, 2009	27.35	27.87	27.08	27.73	5,434,288	+0.54(+1.98%)

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.