Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.57	31.10	29.48	30.91	12,276	+1.14(+3.82%)
Jul 30, 2009	31.81	31.87	29.57	29.77	9,356	-1.36(-4.37%)
Jul 29, 2009	32.13	32.13	29.06	31.14	8,029	-1.00(-3.12%)
Jul 28, 2009	32.75	32.75	31.65	32.14	6,584	-0.56(-1.73%)
Jul 27, 2009	32.71	33.17	32.48	32.70	4,326	+0.10(+0.30%)
Jul 24, 2009	32.17	33.12	31.72	32.61	611	+0.77(+2.42%)
Jul 23, 2009	31.42	32.03	31.20	31.84	21,740	+0.70(+2.24%)
Jul 22, 2009	31.36	31.58	30.79	31.14	27,115	-0.30(-0.94%)
Jul 21, 2009	31.08	31.67	31.08	31.43	5,822	+0.42(+1.36%)
Jul 20, 2009	30.86	31.20	30.24	31.01	8,431	+0.20(+0.64%)
Jul 17, 2009	29.70	30.91	29.70	30.81	15,345	+1.12(+3.76%)
Jul 16, 2009	29.85	30.02	29.39	29.70	11,959	-0.18(-0.61%)
Jul 15, 2009	29.28	30.21	29.28	29.88	24,190	+0.29(+0.97%)
Jul 14, 2009	28.74	29.66	28.74	29.60	13,727	+0.41(+1.41%)
Jul 13, 2009	28.90	29.20	28.54	29.18	2,343	+0.11(+0.37%)
Jul 10, 2009	29.35	29.57	29.00	29.08	6,870	-0.04(-0.15%)
Jul 09, 2009	29.12	29.39	28.93	29.12	7,123	+0.43(+1.50%)
Jul 08, 2009	28.81	28.92	27.54	28.69	7,533	-0.04(-0.16%)
Jul 07, 2009	28.54	28.79	27.66	28.74	5,915	-0.27(-0.94%)
Jul 06, 2009	28.54	29.04	28.14	29.01	4,798	+0.55(+1.93%)
Jul 02, 2009	29.57	29.57	27.39	28.46	6,194	-1.61(-5.36%)
Jul 01, 2009	29.56	30.62	28.03	30.07	89,576	+0.50(+1.70%)
Jun 30, 2009	30.56	30.56	28.63	29.57	9,012	+0.02(+0.06%)
Jun 29, 2009	29.30	29.55	29.04	29.55	8,034	-0.02(-0.06%)
Jun 26, 2009	29.64	29.90	29.52	29.57	1,233	-0.36(-1.20%)
Jun 25, 2009	29.57	31.35	29.57	29.93	18,265	+0.38(+1.27%)
Jun 24, 2009	30.16	30.22	28.99	29.55	6,933	-0.11(-0.36%)
Jun 23, 2009	30.76	30.76	28.81	29.66	17,809	-1.35(-4.36%)
Jun 22, 2009	31.16	31.16	28.76	31.01	8,251	+0.28(+0.90%)
Jun 19, 2009	32.25	32.25	29.21	30.73	14,274	-1.52(-4.72%)
Jun 18, 2009	32.96	33.57	32.26	32.26	22,655	-0.94(-2.83%)
Jun 17, 2009	31.42	33.26	31.42	33.20	13,151	+0.49(+1.51%)
Jun 16, 2009	31.70	33.78	31.70	32.70	41,875	+1.08(+3.40%)
Jun 15, 2009	29.84	32.08	29.35	31.63	30,733	+1.44(+4.78%)
Jun 12, 2009	30.14	31.18	29.38	30.19	22,299	+0.22(+0.75%)
Jun 11, 2009	29.66	30.75	28.48	29.96	33,006	+0.18(+0.60%)
Jun 10, 2009	28.90	29.78	28.90	29.78	16,123	+0.90(+3.13%)
Jun 09, 2009	28.92	29.39	28.33	28.88	9,318	+0.12(+0.40%)
Jun 08, 2009	28.27	29.34	28.14	28.76	8,738	+0.53(+1.87%)
Jun 05, 2009	28.31	29.01	28.23	28.23	8,401	-0.90(-3.10%)
Jun 04, 2009	28.67	29.29	28.14	29.14	11,490	+0.69(+2.42%)
Jun 03, 2009	28.98	29.16	28.18	28.45	11,898	-0.99(-3.35%)
Jun 02, 2009	29.38	30.34	28.46	29.43	14,346	-0.06(-0.21%)
Jun 01, 2009	30.02	30.03	29.31	29.50	18,303	-0.43(-1.44%)
May 29, 2009	29.69	30.19	29.11	29.93	14,737	-0.03(-0.09%)
May 28, 2009	29.10	30.08	29.10	29.95	14,289	+0.92(+3.18%)
May 27, 2009	28.70	29.85	28.70	29.03	6,807	+0.33(+1.16%)
May 26, 2009	28.55	29.11	27.43	28.70	21,419	+0.11(+0.38%)
May 22, 2009	27.64	28.59	27.50	28.59	1,925	+0.99(+3.57%)
May 21, 2009	26.66	28.66	25.62	27.61	10,399	+0.23(+0.85%)
May 20, 2009	27.64	29.53	27.37	27.37	14,450	-0.21(-0.75%)
May 19, 2009	27.10	27.58	27.10	27.58	5,627	+0.43(+1.58%)
May 18, 2009	26.88	27.71	26.88	27.15	2,193	+0.40(+1.51%)
May 15, 2009	26.92	27.48	26.70	26.75	3,172	-0.57(-2.10%)
May 14, 2009	26.66	27.56	26.00	27.32	7,533	+0.44(+1.63%)
May 13, 2009	26.60	26.92	25.98	26.88	11,718	+0.72(+2.74%)
May 12, 2009	26.33	26.88	25.98	26.16	23,771	+0.18(+0.69%)
May 11, 2009	25.40	26.58	25.37	25.98	9,821	-0.02(-0.07%)
May 08, 2009	24.47	26.21	24.47	26.00	14,341	+1.16(+4.65%)
May 07, 2009	25.36	25.51	24.19	24.85	15,959	-0.43(-1.70%)
May 06, 2009	24.19	25.37	23.30	25.28	24,289	+1.38(+5.77%)
May 05, 2009	24.19	24.43	23.12	23.90	21,172	-0.82(-3.30%)
May 04, 2009	24.35	24.88	24.19	24.71	10,825	+0.14(+0.58%)

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.