Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.96	30.79	29.89	30.56	5,940,273	+0.80(+2.70%)
Jul 30, 2009	30.39	30.70	29.55	29.75	12,096,031	-0.49(-1.62%)
Jul 29, 2009	30.68	30.88	30.11	30.24	5,555,309	-0.51(-1.66%)
Jul 28, 2009	30.82	31.15	30.66	30.75	4,659,605	-0.02(-0.07%)
Jul 27, 2009	30.64	30.94	30.41	30.77	4,456,592	+0.11(+0.37%)
Jul 24, 2009	30.31	30.80	30.21	30.66	4,496,804	+0.43(+1.43%)
Jul 23, 2009	29.32	30.33	29.20	30.23	7,019,141	+0.89(+3.02%)
Jul 22, 2009	28.87	29.48	28.82	29.34	5,699,128	+0.46(+1.60%)
Jul 21, 2009	28.80	28.98	28.56	28.88	5,541,086	+0.17(+0.59%)
Jul 20, 2009	28.81	28.98	28.42	28.71	5,600,225	+0.04(+0.12%)
Jul 17, 2009	28.73	28.92	28.45	28.67	6,512,099	-0.09(-0.30%)
Jul 16, 2009	28.52	28.93	28.36	28.76	5,573,286	+0.13(+0.47%)
Jul 15, 2009	28.25	28.87	27.80	28.62	11,422,850	+0.57(+2.05%)
Jul 14, 2009	28.60	28.76	27.86	28.05	6,071,202	-0.61(-2.13%)
Jul 13, 2009	28.31	28.68	28.13	28.66	8,272,558	+0.99(+3.59%)
Jul 10, 2009	27.62	27.81	27.16	27.67	5,158,736	-0.04(-0.13%)
Jul 09, 2009	27.96	27.97	27.32	27.70	6,126,186	-0.01(-0.05%)
Jul 08, 2009	27.76	27.98	27.14	27.72	9,459,619	+0.02(+0.08%)
Jul 07, 2009	28.34	28.37	27.57	27.70	7,466,240	-0.64(-2.25%)
Jul 06, 2009	27.80	28.33	27.67	28.33	7,330,859	+0.52(+1.89%)
Jul 02, 2009	28.66	28.84	27.81	27.81	9,324,962	-1.37(-4.69%)
Jul 01, 2009	29.22	29.43	28.97	29.18	6,913,723	+0.06(+0.22%)
Jun 30, 2009	29.04	29.28	28.60	29.11	7,642,476	+0.02(+0.07%)
Jun 29, 2009	29.12	29.33	28.89	29.09	8,201,195	+0.09(+0.32%)
Jun 26, 2009	28.91	29.10	28.60	29.00	7,453,649	-0.02(-0.07%)
Jun 25, 2009	28.89	29.26	28.68	29.02	7,048,804	+0.11(+0.37%)
Jun 24, 2009	29.28	29.33	28.70	28.92	6,398,601	-0.17(-0.59%)
Jun 23, 2009	29.13	29.55	28.74	29.09	6,410,616	-0.04(-0.15%)
Jun 22, 2009	29.62	30.08	29.09	29.13	8,777,151	-0.72(-2.42%)
Jun 19, 2009	30.48	30.54	29.72	29.85	9,276,933	-0.32(-1.06%)
Jun 18, 2009	30.06	30.42	29.85	30.17	6,887,839	+0.01(+0.05%)
Jun 17, 2009	30.06	30.75	29.96	30.16	6,713,378	+0.10(+0.33%)
Jun 16, 2009	30.19	30.48	29.88	30.06	6,435,607	-0.13(-0.45%)
Jun 15, 2009	30.49	30.63	29.92	30.19	6,670,127	-0.45(-1.48%)
Jun 12, 2009	30.85	30.94	30.40	30.65	5,171,595	-0.26(-0.85%)
Jun 11, 2009	31.09	31.46	30.85	30.91	6,496,598	-0.14(-0.46%)
Jun 10, 2009	31.34	31.39	30.55	31.05	7,028,605	-0.19(-0.61%)
Jun 09, 2009	31.16	31.38	30.83	31.24	6,970,452	+0.09(+0.27%)
Jun 08, 2009	30.82	31.25	30.61	31.16	11,170,848	+0.12(+0.39%)
Jun 05, 2009	31.31	32.00	30.13	31.04	39,215,460	+0.09(+0.30%)
Jun 04, 2009	30.49	31.01	29.96	30.94	10,367,558	+0.65(+2.15%)
Jun 03, 2009	30.51	30.81	29.97	30.29	9,249,633	-0.20(-0.65%)
Jun 02, 2009	29.99	30.97	29.87	30.49	10,525,198	+0.76(+2.55%)
Jun 01, 2009	29.68	30.22	29.31	29.73	13,498,075	+0.89(+3.07%)
May 29, 2009	27.88	28.86	27.57	28.84	8,415,799	+0.86(+3.07%)
May 28, 2009	27.90	28.17	27.34	27.99	7,548,499	+0.38(+1.36%)
May 27, 2009	29.34	29.34	27.61	27.61	11,583,741	-1.77(-6.01%)
May 26, 2009	28.23	29.38	28.11	29.38	9,080,518	+0.82(+2.86%)
May 22, 2009	28.33	28.92	27.94	28.56	6,699,509	+0.40(+1.41%)
May 21, 2009	27.19	28.21	27.14	28.16	7,700,943	+0.51(+1.85%)
May 20, 2009	28.27	28.40	27.55	27.65	8,922,407	-0.21(-0.74%)
May 19, 2009	28.55	28.62	27.82	27.86	9,027,146	-0.94(-3.28%)
May 18, 2009	28.46	28.93	27.69	28.80	11,292,866	+0.60(+2.11%)
May 15, 2009	28.33	28.41	27.59	28.21	9,815,844	-0.13(-0.48%)
May 14, 2009	27.53	28.38	27.14	28.34	9,324,883	+0.72(+2.62%)
May 13, 2009	27.03	28.18	26.93	27.62	12,480,650	+0.12(+0.44%)
May 12, 2009	26.74	28.01	26.65	27.50	12,978,769	+0.90(+3.39%)
May 11, 2009	27.04	27.16	26.56	26.60	11,402,104	-0.94(-3.43%)
May 08, 2009	26.93	27.73	26.40	27.54	17,573,404	-0.57(-2.02%)
May 07, 2009	27.70	28.15	26.50	28.11	20,724,150	+0.66(+2.40%)
May 06, 2009	28.54	28.54	27.26	27.45	19,194,686	-0.86(-3.03%)
May 05, 2009	29.79	29.93	28.25	28.31	11,051,373	-1.57(-5.27%)
May 04, 2009	29.28	30.11	28.87	29.88	15,999,562	+0.65(+2.21%)

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.