Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.06	32.47	31.91	32.02	19,384,678	-0.21(-0.67%)
Jul 30, 2009	32.36	32.88	32.14	32.24	21,664,668	+0.19(+0.58%)
Jul 29, 2009	31.89	32.22	31.74	32.05	15,989,799	-0.08(-0.24%)
Jul 28, 2009	32.11	32.24	31.84	32.13	21,730,922	-0.08(-0.26%)
Jul 27, 2009	32.39	32.81	31.99	32.21	21,809,102	-0.60(-1.84%)
Jul 24, 2009	32.64	32.99	32.34	32.81	19,605,356	-0.03(-0.11%)
Jul 23, 2009	32.11	32.88	31.88	32.85	58,737,716	-0.73(-2.17%)
Jul 22, 2009	33.12	33.76	32.88	33.58	36,827,660	+0.33(+0.98%)
Jul 21, 2009	32.58	33.26	32.13	33.25	31,214,232	+0.66(+2.02%)
Jul 20, 2009	32.90	32.91	32.15	32.59	26,510,294	-0.26(-0.78%)
Jul 17, 2009	32.49	32.99	32.05	32.85	33,413,798	+0.47(+1.46%)
Jul 16, 2009	31.83	32.46	31.71	32.38	25,181,584	+0.46(+1.43%)
Jul 15, 2009	31.25	31.98	31.01	31.92	28,421,650	+0.98(+3.16%)
Jul 14, 2009	30.67	31.07	30.46	30.94	16,406,986	+0.24(+0.77%)
Jul 13, 2009	30.02	30.71	29.57	30.71	22,587,766	+0.60(+2.00%)
Jul 10, 2009	29.89	30.21	29.66	30.10	14,919,303	+0.26(+0.88%)
Jul 09, 2009	30.25	30.33	29.80	29.84	22,620,718	-0.34(-1.13%)
Jul 08, 2009	30.12	30.43	29.84	30.18	23,803,912	-0.09(-0.30%)
Jul 07, 2009	31.32	31.41	30.16	30.27	27,993,034	-1.05(-3.36%)
Jul 06, 2009	30.65	31.42	30.41	31.32	23,925,860	+0.36(+1.16%)
Jul 02, 2009	31.09	31.28	30.64	30.96	18,270,276	-0.33(-1.06%)
Jul 01, 2009	31.44	31.59	31.13	31.30	18,306,878	-0.03(-0.09%)
Jun 30, 2009	31.81	31.88	31.19	31.32	23,960,720	-0.62(-1.93%)
Jun 29, 2009	31.82	32.18	31.46	31.94	18,141,678	-0.07(-0.22%)
Jun 26, 2009	31.95	32.38	31.73	32.01	26,545,192	-0.10(-0.32%)
Jun 25, 2009	31.91	32.36	31.16	32.11	27,114,518	+0.74(+2.36%)
Jun 24, 2009	30.94	31.48	30.67	31.37	28,459,120	+0.54(+1.75%)
Jun 23, 2009	30.78	31.03	30.02	30.83	30,745,202	+0.06(+0.20%)
Jun 22, 2009	31.50	31.70	30.67	30.77	28,693,476	-1.11(-3.48%)
Jun 19, 2009	31.47	31.88	31.29	31.88	32,234,070	+0.50(+1.59%)
Jun 18, 2009	31.20	31.64	30.73	31.38	27,236,568	+0.13(+0.42%)
Jun 17, 2009	30.80	31.43	30.49	31.25	39,032,828	+1.14(+3.77%)
Jun 16, 2009	30.52	30.85	30.11	30.11	25,788,114	-0.60(-1.94%)
Jun 15, 2009	31.40	31.43	30.30	30.71	28,458,462	-1.21(-3.78%)
Jun 12, 2009	31.98	32.15	31.24	31.91	20,061,668	+0.05(+0.15%)
Jun 11, 2009	31.28	32.20	31.14	31.86	36,535,980	-0.06(-0.20%)
Jun 10, 2009	32.02	32.20	31.46	31.93	19,750,366	+0.03(+0.09%)
Jun 09, 2009	31.79	32.10	31.28	31.90	21,487,856	+0.46(+1.45%)
Jun 08, 2009	31.12	31.68	30.77	31.44	18,615,056	-0.02(-0.07%)
Jun 05, 2009	31.55	31.66	31.10	31.46	23,381,724	+0.08(+0.24%)
Jun 04, 2009	30.32	31.49	30.25	31.39	29,672,632	+1.18(+3.92%)
Jun 03, 2009	30.43	30.43	29.70	30.20	33,176,100	-0.23(-0.75%)
Jun 02, 2009	30.43	30.84	30.20	30.43	19,710,852	-0.34(-1.10%)
Jun 01, 2009	30.56	31.01	30.08	30.77	25,121,936	+0.56(+1.86%)
May 29, 2009	30.01	30.25	29.40	30.21	22,807,112	+0.44(+1.49%)
May 28, 2009	29.72	29.94	28.95	29.76	20,040,028	+0.36(+1.23%)
May 27, 2009	29.94	30.27	29.24	29.40	30,563,350	-0.60(-1.99%)
May 26, 2009	28.23	30.19	28.21	30.00	29,151,392	+1.37(+4.79%)
May 22, 2009	28.86	29.17	28.55	28.63	16,564,084	-0.26(-0.91%)
May 21, 2009	29.10	29.50	28.40	28.89	23,973,336	-0.61(-2.07%)
May 20, 2009	29.50	29.94	28.97	29.50	20,346,238	+0.16(+0.54%)
May 19, 2009	28.93	29.63	28.59	29.34	20,998,400	+0.24(+0.83%)
May 18, 2009	28.47	29.23	28.36	29.10	23,089,122	+0.88(+3.12%)
May 15, 2009	27.96	28.52	27.86	28.22	21,604,256	+0.13(+0.47%)
May 14, 2009	27.87	28.32	27.74	28.09	20,070,540	+0.42(+1.53%)
May 13, 2009	28.10	28.19	27.62	27.66	27,614,090	-0.70(-2.47%)
May 12, 2009	29.07	29.27	28.01	28.36	24,236,432	-0.69(-2.36%)
May 11, 2009	28.83	29.47	28.28	29.05	18,318,226	+0.09(+0.31%)
May 08, 2009	29.68	29.88	28.63	28.96	27,807,254	-0.38(-1.30%)
May 07, 2009	30.32	30.62	28.91	29.34	28,843,612	-0.96(-3.18%)
May 06, 2009	30.42	30.64	29.67	30.30	24,233,058	+0.17(+0.55%)
May 05, 2009	30.13	30.21	29.57	30.14	22,573,850	+0.10(+0.32%)
May 04, 2009	29.77	30.46	29.68	30.04	23,248,502	+0.48(+1.62%)

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.