Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.70	34.03	32.95	33.18	1,148,291	-0.37(-1.10%)
Jul 30, 2009	33.12	34.05	33.12	33.55	957,268	+0.49(+1.48%)
Jul 29, 2009	33.63	33.75	32.70	33.06	741,588	-0.68(-2.02%)
Jul 28, 2009	33.63	34.42	33.49	33.74	859,530	-0.13(-0.38%)
Jul 27, 2009	34.35	34.82	33.30	33.87	2,054,613	-0.96(-2.76%)
Jul 24, 2009	34.40	35.29	33.80	34.83	1,826,115	+0.83(+2.44%)
Jul 23, 2009	33.37	34.65	33.24	34.00	1,886,323	+0.68(+2.04%)
Jul 22, 2009	31.94	33.46	31.94	33.32	1,663,769	+0.73(+2.24%)
Jul 21, 2009	33.20	33.20	31.95	32.59	1,833,596	-0.53(-1.60%)
Jul 20, 2009	31.39	33.36	31.38	33.12	2,970,914	+1.66(+5.28%)
Jul 17, 2009	30.74	31.66	30.15	31.46	2,009,989	+0.97(+3.18%)
Jul 16, 2009	29.01	30.52	29.01	30.49	1,519,946	+1.49(+5.14%)
Jul 15, 2009	29.00	29.59	28.87	29.00	1,013,058	+0.43(+1.51%)
Jul 14, 2009	27.91	28.58	27.86	28.57	877,500	+0.73(+2.62%)
Jul 13, 2009	27.51	28.04	26.86	27.84	1,128,849	+0.27(+0.98%)
Jul 10, 2009	28.29	28.70	27.40	27.57	1,273,036	-1.05(-3.67%)
Jul 09, 2009	27.70	28.91	27.38	28.62	1,589,238	+1.22(+4.45%)
Jul 08, 2009	27.73	28.03	27.00	27.40	815,173	+0.05(+0.18%)
Jul 07, 2009	27.78	27.96	27.31	27.35	1,000,864	-0.65(-2.32%)
Jul 06, 2009	28.63	28.99	27.70	28.00	1,869,898	-0.64(-2.23%)
Jul 02, 2009	29.12	29.37	28.13	28.64	1,091,112	-0.61(-2.09%)
Jul 01, 2009	29.81	30.05	29.16	29.25	1,392,431	-0.23(-0.78%)
Jun 30, 2009	30.18	31.00	29.20	29.48	1,495,026	-0.83(-2.74%)
Jun 29, 2009	30.45	30.86	30.10	30.31	1,186,611	-1.09(-3.47%)
Jun 26, 2009	31.49	31.98	31.25	31.40	2,033,963	-0.42(-1.32%)
Jun 25, 2009	32.27	32.60	30.09	31.82	3,483,583	+1.82(+6.07%)
Jun 24, 2009	29.48	30.24	29.48	30.00	1,231,083	+0.91(+3.13%)
Jun 23, 2009	28.71	30.08	28.71	29.09	2,122,006	+0.63(+2.21%)
Jun 22, 2009	29.52	29.95	28.32	28.46	2,184,052	-1.76(-5.82%)
Jun 19, 2009	30.12	30.51	30.06	30.22	1,945,577	+0.32(+1.07%)
Jun 18, 2009	29.86	30.04	29.41	29.90	1,085,785	+0.04(+0.13%)
Jun 17, 2009	30.27	30.65	29.70	29.86	1,369,594	-0.32(-1.06%)
Jun 16, 2009	30.50	31.45	30.13	30.18	2,869,151	+1.03(+3.53%)
Jun 15, 2009	29.71	30.03	28.81	29.15	1,237,607	-1.00(-3.32%)
Jun 12, 2009	30.06	30.22	29.73	30.15	1,345,977	+0.14(+0.47%)
Jun 11, 2009	30.00	30.65	29.00	30.01	4,320,648	-0.05(-0.17%)
Jun 10, 2009	30.13	31.30	29.78	30.06	5,496,928	-2.87(-8.72%)
Jun 09, 2009	33.57	33.78	32.76	32.93	2,050,721	-0.44(-1.32%)
Jun 08, 2009	32.26	33.60	31.93	33.37	1,585,093	+0.14(+0.42%)
Jun 05, 2009	33.50	33.97	32.63	33.23	1,546,593	+0.23(+0.70%)
Jun 04, 2009	32.27	33.16	31.57	33.00	934,079	+0.99(+3.09%)
Jun 03, 2009	31.02	32.07	30.60	32.01	1,118,467	+0.66(+2.11%)
Jun 02, 2009	31.95	32.24	30.77	31.35	2,509,701	-1.29(-3.95%)
Jun 01, 2009	28.66	32.93	28.59	32.64	3,782,445	+4.53(+16.12%)
May 29, 2009	28.95	29.13	27.86	28.11	2,232,695	-0.68(-2.36%)
May 28, 2009	28.72	29.20	28.07	28.79	766,051	-0.02(-0.07%)
May 27, 2009	28.51	29.68	28.42	28.81	1,287,878	+0.26(+0.91%)
May 26, 2009	29.00	29.24	28.01	28.55	1,468,574	-0.02(-0.07%)
May 22, 2009	28.35	28.84	27.82	28.57	728,042	+0.36(+1.28%)
May 21, 2009	28.53	29.22	27.95	28.21	1,042,710	-0.31(-1.09%)
May 20, 2009	28.89	29.16	28.32	28.52	1,138,128	-0.37(-1.28%)
May 19, 2009	27.07	29.27	26.96	28.89	1,320,782	+0.91(+3.25%)
May 18, 2009	26.67	28.15	26.61	27.98	1,421,027	+1.66(+6.31%)
May 15, 2009	26.65	26.69	26.13	26.32	1,394,225	-0.34(-1.28%)
May 14, 2009	26.58	26.87	25.59	26.66	838,403	+0.43(+1.64%)
May 13, 2009	26.60	26.92	26.23	26.23	1,062,058	-0.63(-2.35%)
May 12, 2009	28.10	28.24	26.71	26.86	1,006,106	-0.65(-2.36%)
May 11, 2009	27.57	28.21	27.25	27.51	851,781	-0.66(-2.34%)
May 08, 2009	27.44	28.42	27.25	28.17	797,062	+0.75(+2.74%)
May 07, 2009	28.66	28.84	27.26	27.42	1,184,321	-1.34(-4.66%)
May 06, 2009	28.70	29.21	27.95	28.76	1,576,121	+0.63(+2.24%)
May 05, 2009	28.84	28.84	27.86	28.13	1,432,943	-0.71(-2.46%)
May 04, 2009	28.64	29.35	27.93	28.84	2,267,347	+0.34(+1.19%)

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.