Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.04	35.62	34.69	35.21	837,498	+0.14(+0.40%)
Jul 30, 2009	35.01	35.49	34.60	35.07	1,086,435	+0.59(+1.73%)
Jul 29, 2009	34.85	35.03	34.32	34.48	1,115,539	-0.52(-1.49%)
Jul 28, 2009	35.52	35.65	34.68	35.00	1,401,937	-0.46(-1.30%)
Jul 27, 2009	35.83	36.05	35.18	35.46	1,385,967	-0.54(-1.51%)
Jul 24, 2009	34.06	36.05	34.05	36.01	1,252	+0.83(+2.36%)
Jul 23, 2009	32.63	35.73	31.78	35.18	2,827,491	+2.42(+7.38%)
Jul 22, 2009	32.61	33.57	32.41	32.76	1,314,994	-0.15(-0.47%)
Jul 21, 2009	32.05	32.94	31.92	32.91	1,014,767	+0.95(+2.96%)
Jul 20, 2009	31.46	31.98	31.26	31.97	802,567	+0.57(+1.82%)
Jul 17, 2009	31.34	31.48	30.89	31.39	717,765	+0.23(+0.73%)
Jul 16, 2009	30.83	31.22	30.18	31.17	1,089,463	+0.34(+1.10%)
Jul 15, 2009	29.73	30.92	29.66	30.83	1,036,843	+1.51(+5.13%)
Jul 14, 2009	29.18	29.35	28.66	29.32	909,406	+0.07(+0.25%)
Jul 13, 2009	28.60	29.37	28.57	29.25	1,094,145	+0.01(+0.05%)
Jul 10, 2009	28.85	29.41	28.57	29.23	931,866	+0.26(+0.89%)
Jul 09, 2009	28.94	29.16	28.39	28.98	1,035,851	+0.48(+1.67%)
Jul 08, 2009	28.35	28.68	28.11	28.50	1,113,566	+0.20(+0.70%)
Jul 07, 2009	29.23	29.34	28.27	28.30	1,165,919	-0.95(-3.24%)
Jul 06, 2009	29.30	29.82	28.80	29.25	1,185,354	-0.36(-1.22%)
Jul 02, 2009	31.16	31.16	29.45	29.61	1,116,014	-2.20(-6.93%)
Jul 01, 2009	31.26	31.90	31.05	31.81	797,688	+0.72(+2.31%)
Jun 30, 2009	31.84	32.03	30.99	31.09	1,066,517	-0.81(-2.53%)
Jun 29, 2009	31.91	32.03	31.20	31.90	810,745	+0.09(+0.28%)
Jun 26, 2009	31.45	31.94	31.04	31.81	882,568	+0.25(+0.79%)
Jun 25, 2009	31.31	31.64	31.22	31.56	1,244,370	+1.10(+3.62%)
Jun 24, 2009	30.29	31.16	30.21	30.46	905,989	+0.46(+1.52%)
Jun 23, 2009	30.04	30.29	29.79	30.01	738,981	+0.23(+0.76%)
Jun 22, 2009	31.01	31.05	29.74	29.78	949,119	-1.55(-4.95%)
Jun 19, 2009	32.34	32.34	31.07	31.33	953,432	-0.33(-1.04%)
Jun 18, 2009	31.41	31.70	30.95	31.66	727,059	+0.34(+1.08%)
Jun 17, 2009	31.00	31.94	30.80	31.32	1,041,677	+0.39(+1.26%)
Jun 16, 2009	31.75	32.21	30.87	30.93	932,080	-0.73(-2.30%)
Jun 15, 2009	31.58	31.98	31.19	31.66	884,401	-0.73(-2.27%)
Jun 12, 2009	32.99	32.99	32.08	32.39	1,085,147	-0.83(-2.50%)
Jun 11, 2009	32.94	33.60	32.88	33.22	1,079,941	+0.20(+0.60%)
Jun 10, 2009	33.73	33.80	32.51	33.02	1,052,786	-0.56(-1.66%)
Jun 09, 2009	33.23	33.82	32.99	33.58	687,593	+0.35(+1.06%)
Jun 08, 2009	32.51	33.53	32.51	33.23	1,092,176	+0.18(+0.53%)
Jun 05, 2009	32.61	33.57	32.60	33.05	1,105,131	+0.77(+2.39%)
Jun 04, 2009	32.10	32.51	31.43	32.28	804,955	+0.31(+0.96%)
Jun 03, 2009	32.61	32.74	31.59	31.97	863,775	-0.95(-2.90%)
Jun 02, 2009	33.05	33.60	32.69	32.93	842,821	-0.23(-0.71%)
Jun 01, 2009	30.98	33.55	30.98	33.16	1,345,936	+1.95(+6.23%)
May 29, 2009	31.41	31.41	30.80	31.22	1,210,028	+0.04(+0.12%)
May 28, 2009	32.20	32.42	30.65	31.18	1,259,221	-0.80(-2.50%)
May 27, 2009	32.63	32.93	31.86	31.98	1,209,744	-0.84(-2.55%)
May 26, 2009	31.69	33.11	31.36	32.82	1,476,193	+1.01(+3.19%)
May 22, 2009	32.76	33.05	31.75	31.81	1,051,652	-0.84(-2.56%)
May 21, 2009	32.31	32.91	32.11	32.64	1,777,196	-0.15(-0.45%)
May 20, 2009	32.74	33.46	32.49	32.79	1,274,455	+0.19(+0.59%)
May 19, 2009	31.80	32.94	31.44	32.60	1,362,555	+0.63(+1.98%)
May 18, 2009	30.99	31.97	30.80	31.97	631,063	+1.27(+4.14%)
May 15, 2009	30.31	31.05	30.04	30.70	827,352	+0.14(+0.46%)
May 14, 2009	30.95	31.10	30.07	30.56	1,879,665	-0.26(-0.86%)
May 13, 2009	31.93	32.09	30.67	30.82	1,579,303	-1.59(-4.92%)
May 12, 2009	33.14	33.40	31.70	32.41	1,755,755	-0.68(-2.04%)
May 11, 2009	33.47	33.71	32.66	33.09	1,436,146	+0.45(+1.37%)
May 08, 2009	32.17	32.90	31.95	32.64	1,785,698	+0.48(+1.48%)
May 07, 2009	32.88	33.23	31.89	32.16	2,972,698	-0.40(-1.24%)
May 06, 2009	31.54	32.57	31.12	32.57	1,583,116	+1.36(+4.35%)
May 05, 2009	31.37	31.39	30.74	31.21	1,198,100	-0.17(-0.54%)
May 04, 2009	31.62	31.62	30.74	31.38	1,427,707	+0.29(+0.92%)

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.