Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.62	33.06	32.62	32.83	4,309,721	+0.35(+1.09%)
Jul 30, 2009	32.23	32.72	32.23	32.47	5,369,345	+0.97(+3.08%)
Jul 29, 2009	31.36	31.57	31.16	31.50	3,145,774	-0.23(-0.72%)
Jul 28, 2009	31.65	31.91	31.35	31.73	3,829,297	+0.11(+0.35%)
Jul 27, 2009	31.64	31.83	31.35	31.62	4,627,213	+0.24(+0.78%)
Jul 24, 2009	31.14	31.51	30.91	31.38	3,703,049	-0.07(-0.23%)
Jul 23, 2009	30.98	31.75	30.87	31.45	4,812,249	+0.50(+1.60%)
Jul 22, 2009	30.73	31.16	30.55	30.95	3,585,476	+0.13(+0.41%)
Jul 21, 2009	31.03	31.10	30.53	30.82	4,340,375	+0.13(+0.44%)
Jul 20, 2009	30.86	30.93	30.55	30.69	4,683,563	+0.95(+3.18%)
Jul 17, 2009	29.57	29.77	29.40	29.74	2,969,855	+0.18(+0.61%)
Jul 16, 2009	29.31	29.74	29.11	29.56	3,308,739	+0.23(+0.78%)
Jul 15, 2009	28.63	29.41	28.48	29.34	7,731,152	+1.77(+6.41%)
Jul 14, 2009	27.55	27.62	27.26	27.57	3,687,391	+0.21(+0.78%)
Jul 13, 2009	27.08	27.59	27.01	27.36	5,855,823	-0.76(-2.69%)
Jul 10, 2009	28.03	28.24	27.80	28.11	2,827,792	-0.25(-0.89%)
Jul 09, 2009	28.30	28.62	28.18	28.37	3,760,351	+0.23(+0.81%)
Jul 08, 2009	28.42	28.47	27.68	28.14	6,126,645	-0.02(-0.06%)
Jul 07, 2009	28.59	28.71	28.00	28.15	4,060,216	-0.32(-1.11%)
Jul 06, 2009	28.29	28.50	28.10	28.47	5,092,656	+1.03(+3.76%)
Jul 02, 2009	27.99	27.99	27.43	27.43	4,724,390	-0.88(-3.09%)
Jul 01, 2009	28.32	28.63	28.25	28.31	5,244,198	+0.88(+3.22%)
Jun 30, 2009	27.62	27.70	27.13	27.43	5,689,357	-0.20(-0.71%)
Jun 29, 2009	27.58	27.72	27.37	27.62	3,541,666	+0.15(+0.55%)
Jun 26, 2009	27.46	27.62	27.34	27.47	2,956,250	-0.07(-0.26%)
Jun 25, 2009	27.15	27.61	27.09	27.55	3,819,814	+0.76(+2.83%)
Jun 24, 2009	26.83	27.29	26.66	26.79	4,939,074	+0.17(+0.62%)
Jun 23, 2009	26.55	26.72	24.97	26.62	4,706,065	-0.07(-0.27%)
Jun 22, 2009	27.48	27.48	26.67	26.69	6,860,029	-0.69(-2.53%)
Jun 19, 2009	27.67	27.73	27.30	27.39	4,513,657	+0.03(+0.12%)
Jun 18, 2009	27.46	27.62	27.13	27.36	4,219,704	-0.12(-0.43%)
Jun 17, 2009	27.38	27.75	27.17	27.47	4,510,773	-0.01(-0.03%)
Jun 16, 2009	28.03	28.16	27.45	27.48	3,671,614	-0.30(-1.08%)
Jun 15, 2009	28.34	28.34	27.62	27.78	5,189,668	-1.03(-3.58%)
Jun 12, 2009	28.67	28.83	28.44	28.81	2,253,131	-0.07(-0.25%)
Jun 11, 2009	28.43	29.30	28.43	28.89	4,392,199	+0.52(+1.83%)
Jun 10, 2009	28.33	28.66	27.98	28.37	5,400,986	+0.78(+2.83%)
Jun 09, 2009	27.73	27.80	27.32	27.58	3,569,702	-0.26(-0.93%)
Jun 08, 2009	27.64	27.99	27.48	27.84	3,554,683	-0.31(-1.09%)
Jun 05, 2009	28.76	28.76	27.96	28.15	3,429,737	-0.18(-0.64%)
Jun 04, 2009	28.04	28.33	27.73	28.33	4,993,470	+0.34(+1.21%)
Jun 03, 2009	28.70	28.74	27.77	27.99	6,469,243	-0.84(-2.92%)
Jun 02, 2009	29.22	29.22	28.72	28.84	6,216,072	-0.66(-2.24%)
Jun 01, 2009	29.01	29.54	28.97	29.50	5,647,237	+1.03(+3.63%)
May 29, 2009	28.34	28.47	28.01	28.47	4,686,103	+0.34(+1.21%)
May 28, 2009	27.76	28.24	27.46	28.13	5,927,184	+1.39(+5.19%)
May 27, 2009	27.11	27.32	26.56	26.74	10,049,944	-1.14(-4.10%)
May 26, 2009	27.25	27.94	27.06	27.88	6,196,390	-0.43(-1.53%)
May 22, 2009	28.47	28.56	28.22	28.32	2,526,564	+0.02(+0.08%)
May 21, 2009	28.52	28.57	28.06	28.29	4,009,120	-0.83(-2.84%)
May 20, 2009	29.47	29.67	29.05	29.12	4,341,065	+0.14(+0.49%)
May 19, 2009	28.54	29.30	28.54	28.98	5,156,191	+0.17(+0.57%)
May 18, 2009	28.09	28.81	28.09	28.81	7,067,142	+1.40(+5.09%)
May 15, 2009	27.69	27.98	27.26	27.42	4,690,512	-0.29(-1.05%)
May 14, 2009	27.47	27.92	27.33	27.71	4,505,050	+0.12(+0.43%)
May 13, 2009	28.29	28.29	27.55	27.59	5,490,809	-0.91(-3.21%)
May 12, 2009	28.68	28.90	28.23	28.51	4,560,346	+0.13(+0.47%)
May 11, 2009	28.61	28.85	28.31	28.37	4,081,326	-0.82(-2.81%)
May 08, 2009	28.66	29.21	28.58	29.19	3,839,787	+1.44(+5.20%)
May 07, 2009	28.87	28.99	27.59	27.75	5,725,531	-0.86(-3.00%)
May 06, 2009	28.42	28.88	28.18	28.61	7,262,942	-0.08(-0.27%)
May 05, 2009	28.79	28.81	28.33	28.69	6,345,644	-0.29(-1.01%)
May 04, 2009	27.87	29.04	27.81	28.98	6,353,118	+1.59(+5.81%)

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.