Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	31.44	31.68	31.38	31.42	72,227	-0.03(-0.08%)
Jul 30, 2009	31.58	31.82	31.44	31.44	257,744	+0.24(+0.76%)
Jul 29, 2009	31.09	31.23	30.98	31.20	46,961	-0.09(-0.30%)
Jul 28, 2009	31.12	31.30	30.96	31.30	32,752	-0.01(-0.03%)
Jul 27, 2009	31.24	31.31	31.06	31.31	73,652	-0.03(-0.08%)
Jul 24, 2009	31.14	31.36	30.93	31.33	828	+0.05(+0.16%)
Jul 23, 2009	30.74	31.42	30.74	31.28	42,022	+0.55(+1.80%)
Jul 22, 2009	30.64	30.86	30.63	30.73	53,013	+0.02(+0.06%)
Jul 21, 2009	30.74	30.78	30.37	30.71	62,947	+0.13(+0.42%)
Jul 20, 2009	30.48	30.60	30.31	30.58	258,965	+0.27(+0.89%)
Jul 17, 2009	30.23	30.33	30.12	30.31	42,907	+0.10(+0.35%)
Jul 16, 2009	29.76	30.28	29.76	30.21	60,773	+0.35(+1.17%)
Jul 15, 2009	29.44	29.88	29.41	29.86	43,503	+0.78(+2.67%)
Jul 14, 2009	29.00	29.08	28.83	29.08	88,279	+0.16(+0.56%)
Jul 13, 2009	28.49	28.94	28.24	28.92	78,258	+0.48(+1.68%)
Jul 10, 2009	28.31	28.51	28.24	28.44	1,736,254	+0.04(+0.15%)
Jul 09, 2009	28.59	28.59	28.33	28.40	17,670	-0.03(-0.12%)
Jul 08, 2009	28.43	28.47	28.12	28.43	50,684	+0.20(+0.69%)
Jul 07, 2009	28.79	28.79	28.22	28.24	23,293	-0.55(-1.93%)
Jul 06, 2009	28.49	28.81	28.46	28.79	45,998	+0.03(+0.12%)
Jul 02, 2009	29.14	29.14	28.75	28.76	44,309	-0.67(-2.29%)
Jul 01, 2009	29.51	29.71	29.43	29.43	37,425	+0.07(+0.23%)
Jun 30, 2009	29.59	29.64	29.21	29.36	5,545,177	-0.23(-0.78%)
Jun 29, 2009	29.41	29.64	29.34	29.59	30,215	+0.28(+0.96%)
Jun 26, 2009	29.30	29.45	29.22	29.31	26,222	-0.09(-0.31%)
Jun 25, 2009	29.07	29.46	29.06	29.40	47,728	+0.60(+2.10%)
Jun 24, 2009	28.80	29.00	28.66	28.80	124,947	+0.14(+0.51%)
Jun 23, 2009	28.67	28.75	28.52	28.66	59,690	+0.01(+0.03%)
Jun 22, 2009	29.13	29.13	28.65	28.65	122,052	-0.74(-2.52%)
Jun 19, 2009	29.45	29.58	29.28	29.39	29,050	+0.13(+0.44%)
Jun 18, 2009	29.18	29.40	29.06	29.26	30,122	+0.14(+0.50%)
Jun 17, 2009	28.99	29.31	28.89	29.12	1,879,654	+0.15(+0.53%)
Jun 16, 2009	29.44	29.45	28.85	28.96	198,695	-0.36(-1.22%)
Jun 15, 2009	29.56	29.56	29.18	29.32	23,573	-0.58(-1.94%)
Jun 12, 2009	29.71	29.90	29.61	29.90	62,310	+0.00(+0.00%)
Jun 11, 2009	29.88	30.22	29.88	29.90	48,021	+0.06(+0.20%)
Jun 10, 2009	30.16	30.16	29.47	29.84	40,071	-0.11(-0.37%)
Jun 09, 2009	29.91	30.07	29.80	29.95	71,692	+0.16(+0.54%)
Jun 08, 2009	29.55	29.93	29.40	29.79	275,314	-0.08(-0.26%)
Jun 05, 2009	30.05	30.13	29.66	29.87	58,225	+0.05(+0.17%)
Jun 04, 2009	29.65	29.82	29.53	29.82	62,038	+0.18(+0.60%)
Jun 03, 2009	29.68	29.68	29.36	29.64	60,580	-0.21(-0.71%)
Jun 02, 2009	29.64	30.01	29.64	29.85	44,074	+0.05(+0.17%)
Jun 01, 2009	29.36	29.86	29.31	29.80	43,834	+0.70(+2.40%)
May 29, 2009	28.73	29.10	28.56	29.10	37,243	+0.49(+1.70%)
May 28, 2009	28.49	28.68	28.13	28.61	52,858	+0.37(+1.30%)
May 27, 2009	28.58	28.80	28.23	28.25	28,887	-0.36(-1.25%)
May 26, 2009	28.02	28.72	28.02	28.60	55,660	+0.63(+2.26%)
May 22, 2009	28.01	28.22	27.81	27.97	32,551	+0.00(+0.00%)
May 21, 2009	28.15	28.18	27.71	27.97	66,994	-0.48(-1.68%)
May 20, 2009	28.62	28.90	28.38	28.45	40,472	-0.01(-0.03%)
May 19, 2009	28.38	28.66	28.37	28.46	48,714	-0.01(-0.03%)
May 18, 2009	27.94	28.47	27.88	28.47	40,633	+0.72(+2.61%)
May 15, 2009	27.90	28.07	27.66	27.74	237,405	-0.20(-0.70%)
May 14, 2009	27.89	28.07	27.76	27.94	56,153	+0.17(+0.62%)
May 13, 2009	28.00	28.00	27.67	27.77	46,514	-0.50(-1.76%)
May 12, 2009	28.57	28.57	28.01	28.26	46,122	-0.02(-0.06%)
May 11, 2009	28.25	28.49	28.17	28.28	54,271	-0.26(-0.93%)
May 08, 2009	28.56	28.66	28.22	28.54	121,328	+0.32(+1.12%)
May 07, 2009	28.68	28.73	28.08	28.23	75,956	-0.33(-1.16%)
May 06, 2009	28.62	28.70	28.31	28.56	68,131	+0.13(+0.45%)
May 05, 2009	28.47	28.51	28.23	28.43	71,203	-0.08(-0.27%)
May 04, 2009	28.34	28.51	28.30	28.51	50,528	+0.63(+2.26%)

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.