Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.02	35.60	34.68	35.20	837,839	+0.14(+0.40%)
Jul 30, 2009	35.00	35.48	34.58	35.06	1,086,877	+0.59(+1.73%)
Jul 29, 2009	34.83	35.01	34.30	34.46	1,115,994	-0.52(-1.49%)
Jul 28, 2009	35.51	35.63	34.66	34.99	1,402,508	-0.46(-1.30%)
Jul 27, 2009	35.81	36.03	35.17	35.45	1,386,532	-0.54(-1.51%)
Jul 24, 2009	34.05	36.03	34.04	35.99	1,253	+0.83(+2.36%)
Jul 23, 2009	32.61	35.71	31.76	35.16	2,828,642	+2.42(+7.38%)
Jul 22, 2009	32.60	33.55	32.40	32.75	1,315,529	-0.15(-0.47%)
Jul 21, 2009	32.03	32.92	31.91	32.90	1,015,180	+0.95(+2.96%)
Jul 20, 2009	31.45	31.97	31.25	31.95	802,894	+0.57(+1.82%)
Jul 17, 2009	31.33	31.47	30.88	31.38	718,057	+0.23(+0.73%)
Jul 16, 2009	30.82	31.21	30.17	31.15	1,089,907	+0.34(+1.10%)
Jul 15, 2009	29.71	30.90	29.65	30.82	1,037,266	+1.50(+5.13%)
Jul 14, 2009	29.16	29.34	28.65	29.31	909,776	+0.07(+0.25%)
Jul 13, 2009	28.59	29.36	28.56	29.24	1,094,591	+0.01(+0.05%)
Jul 10, 2009	28.84	29.40	28.55	29.22	932,245	+0.26(+0.89%)
Jul 09, 2009	28.93	29.15	28.38	28.97	1,036,272	+0.48(+1.67%)
Jul 08, 2009	28.33	28.67	28.10	28.49	1,114,020	+0.20(+0.70%)
Jul 07, 2009	29.22	29.33	28.26	28.29	1,166,394	-0.95(-3.24%)
Jul 06, 2009	29.29	29.81	28.79	29.24	1,185,837	-0.36(-1.22%)
Jul 02, 2009	31.15	31.15	29.44	29.60	1,116,469	-2.20(-6.93%)
Jul 01, 2009	31.25	31.89	31.04	31.80	798,012	+0.72(+2.31%)
Jun 30, 2009	31.83	32.02	30.98	31.08	1,066,951	-0.81(-2.53%)
Jun 29, 2009	31.89	32.02	31.18	31.89	811,075	+0.09(+0.28%)
Jun 26, 2009	31.43	31.92	31.03	31.80	882,928	+0.25(+0.79%)
Jun 25, 2009	31.29	31.62	31.21	31.55	1,244,877	+1.10(+3.62%)
Jun 24, 2009	30.28	31.15	30.20	30.45	906,358	+0.46(+1.52%)
Jun 23, 2009	30.03	30.28	29.78	29.99	739,282	+0.23(+0.76%)
Jun 22, 2009	31.00	31.04	29.73	29.77	949,506	-1.55(-4.95%)
Jun 19, 2009	32.33	32.33	31.06	31.32	953,820	-0.33(-1.04%)
Jun 18, 2009	31.40	31.69	30.93	31.65	727,355	+0.34(+1.08%)
Jun 17, 2009	30.99	31.92	30.79	31.31	1,042,102	+0.39(+1.26%)
Jun 16, 2009	31.73	32.20	30.85	30.92	932,459	-0.73(-2.30%)
Jun 15, 2009	31.57	31.97	31.18	31.65	884,762	-0.73(-2.27%)
Jun 12, 2009	32.97	32.97	32.07	32.38	1,085,589	-0.83(-2.50%)
Jun 11, 2009	32.93	33.59	32.86	33.21	1,080,381	+0.20(+0.60%)
Jun 10, 2009	33.72	33.79	32.50	33.01	1,053,215	-0.56(-1.66%)
Jun 09, 2009	33.22	33.81	32.98	33.57	687,873	+0.35(+1.06%)
Jun 08, 2009	32.50	33.52	32.50	33.22	1,092,621	+0.18(+0.53%)
Jun 05, 2009	32.59	33.55	32.58	33.04	1,105,582	+0.77(+2.39%)
Jun 04, 2009	32.09	32.50	31.42	32.27	805,283	+0.31(+0.96%)
Jun 03, 2009	32.60	32.72	31.58	31.96	864,127	-0.95(-2.90%)
Jun 02, 2009	33.04	33.58	32.67	32.92	843,164	-0.23(-0.71%)
Jun 01, 2009	30.96	33.54	30.96	33.15	1,346,484	+1.95(+6.23%)
May 29, 2009	31.40	31.40	30.79	31.20	1,210,521	+0.04(+0.12%)
May 28, 2009	32.19	32.41	30.64	31.17	1,259,734	-0.80(-2.50%)
May 27, 2009	32.62	32.92	31.84	31.97	1,210,237	-0.84(-2.55%)
May 26, 2009	31.67	33.10	31.34	32.81	1,476,794	+1.01(+3.19%)
May 22, 2009	32.75	33.04	31.74	31.79	1,052,080	-0.84(-2.56%)
May 21, 2009	32.30	32.90	32.10	32.63	1,777,919	-0.15(-0.45%)
May 20, 2009	32.73	33.44	32.47	32.78	1,274,974	+0.19(+0.59%)
May 19, 2009	31.78	32.93	31.43	32.58	1,363,110	+0.63(+1.98%)
May 18, 2009	30.98	31.95	30.79	31.95	631,320	+1.27(+4.14%)
May 15, 2009	30.29	31.04	30.03	30.68	827,689	+0.14(+0.46%)
May 14, 2009	30.94	31.09	30.06	30.54	1,880,430	-0.26(-0.86%)
May 13, 2009	31.92	32.08	30.66	30.81	1,579,946	-1.59(-4.92%)
May 12, 2009	33.13	33.38	31.69	32.40	1,756,470	-0.68(-2.04%)
May 11, 2009	33.46	33.70	32.64	33.08	1,436,730	+0.45(+1.37%)
May 08, 2009	32.16	32.89	31.94	32.63	1,786,426	+0.48(+1.48%)
May 07, 2009	32.86	33.22	31.88	32.15	2,973,908	-0.40(-1.24%)
May 06, 2009	31.53	32.56	31.11	32.56	1,583,761	+1.36(+4.35%)
May 05, 2009	31.36	31.38	30.73	31.20	1,198,588	-0.17(-0.54%)
May 04, 2009	31.61	31.61	30.73	31.37	1,428,288	+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.