Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.01	34.94	32.91	34.52	2,963,032	+1.73(+5.29%)
Jul 30, 2009	32.97	33.55	32.62	32.78	1,526,568	+0.82(+2.56%)
Jul 29, 2009	32.42	32.47	31.80	31.96	1,628,560	-0.88(-2.68%)
Jul 28, 2009	32.63	33.06	31.72	32.84	2,214,096	-0.97(-2.86%)
Jul 27, 2009	34.25	34.38	33.73	33.81	1,546,323	-0.74(-2.14%)
Jul 24, 2009	34.67	34.95	34.30	34.55	1,447,325	-0.31(-0.88%)
Jul 23, 2009	34.32	35.57	34.32	34.86	1,557,042	+0.29(+0.84%)
Jul 22, 2009	33.89	35.36	33.47	34.57	1,950,029	+0.26(+0.74%)
Jul 21, 2009	34.94	35.18	33.76	34.32	2,458,428	-0.43(-1.24%)
Jul 20, 2009	34.05	34.82	34.03	34.75	2,474,128	+1.73(+5.25%)
Jul 17, 2009	32.33	33.30	32.26	33.01	1,750,430	+0.49(+1.52%)
Jul 16, 2009	32.21	32.75	31.71	32.52	1,741,813	-0.16(-0.49%)
Jul 15, 2009	32.18	32.85	31.73	32.68	2,491,416	+1.77(+5.73%)
Jul 14, 2009	30.36	31.13	30.22	30.91	2,572,790	+0.94(+3.14%)
Jul 13, 2009	29.16	29.99	28.98	29.97	2,606,942	-0.03(-0.09%)
Jul 10, 2009	29.78	30.37	29.53	29.99	2,045,414	-0.21(-0.70%)
Jul 09, 2009	30.38	31.19	30.12	30.20	2,794,371	+0.18(+0.59%)
Jul 08, 2009	30.60	30.85	29.11	30.03	3,582,865	-0.63(-2.07%)
Jul 07, 2009	30.83	31.45	30.41	30.66	2,672,786	-0.03(-0.09%)
Jul 06, 2009	30.30	30.89	29.82	30.69	2,264,967	-1.08(-3.41%)
Jul 02, 2009	31.79	31.92	31.20	31.77	1,733,471	-1.29(-3.91%)
Jul 01, 2009	33.38	33.63	33.01	33.06	1,697,332	+0.81(+2.51%)
Jun 30, 2009	33.60	33.82	32.10	32.25	1,867,561	-1.19(-3.55%)
Jun 29, 2009	33.64	33.83	33.01	33.44	1,167,407	+0.33(+1.01%)
Jun 26, 2009	34.20	34.22	32.95	33.11	1,439,849	-0.72(-2.13%)
Jun 25, 2009	33.10	34.08	33.02	33.83	2,385,977	+1.32(+4.06%)
Jun 24, 2009	32.04	32.80	31.84	32.51	2,781,624	+1.11(+3.53%)
Jun 23, 2009	30.39	31.59	30.22	31.40	2,831,059	+0.90(+2.94%)
Jun 22, 2009	32.00	32.40	30.37	30.50	3,142,574	-3.30(-9.77%)
Jun 19, 2009	32.46	33.83	32.44	33.80	3,545,044	+1.88(+5.90%)
Jun 18, 2009	32.18	32.74	31.81	31.92	2,401,087	-0.52(-1.60%)
Jun 17, 2009	32.11	32.71	31.25	32.44	2,249,178	+0.22(+0.68%)
Jun 16, 2009	32.06	33.23	31.74	32.22	2,265,356	+0.70(+2.24%)
Jun 15, 2009	31.96	32.45	31.17	31.52	2,521,897	-0.80(-2.48%)
Jun 12, 2009	32.99	32.99	32.18	32.32	3,154,779	-1.25(-3.72%)
Jun 11, 2009	33.85	34.38	33.17	33.57	2,871,620	-0.94(-2.73%)
Jun 10, 2009	34.80	35.02	33.88	34.51	2,243,230	-0.06(-0.18%)
Jun 09, 2009	35.11	35.44	34.15	34.57	1,695,349	-0.48(-1.36%)
Jun 08, 2009	33.66	35.16	33.51	35.05	2,759,545	+0.75(+2.18%)
Jun 05, 2009	35.65	35.65	33.87	34.30	3,171,236	-2.38(-6.48%)
Jun 04, 2009	35.77	37.23	35.30	36.68	2,604,746	+1.32(+3.74%)
Jun 03, 2009	36.27	36.30	34.61	35.35	3,162,481	-1.51(-4.11%)
Jun 02, 2009	36.62	37.49	36.42	36.87	2,892,758	+0.33(+0.92%)
Jun 01, 2009	36.79	37.77	35.95	36.53	3,959,451	-0.74(-1.98%)
May 29, 2009	36.83	38.01	36.51	37.27	5,480,988	+1.30(+3.62%)
May 28, 2009	34.40	36.09	34.40	35.97	6,208,293	+2.69(+8.07%)
May 27, 2009	33.95	33.98	33.13	33.29	3,367,090	-0.41(-1.23%)
May 26, 2009	32.75	34.23	32.49	33.70	3,216,185	+0.57(+1.73%)
May 22, 2009	33.82	33.85	33.03	33.13	2,575,160	-0.68(-2.01%)
May 21, 2009	32.62	34.15	31.91	33.80	4,449,897	+1.13(+3.45%)
May 20, 2009	32.25	33.20	31.85	32.68	3,717,765	+1.33(+4.24%)
May 19, 2009	30.76	32.01	30.56	31.35	3,267,641	+0.92(+3.04%)
May 18, 2009	31.75	31.84	29.94	30.42	4,778,007	-1.81(-5.60%)
May 15, 2009	32.74	33.99	31.74	32.23	2,140,243	+0.01(+0.03%)
May 14, 2009	32.21	32.48	31.00	32.22	1,865,452	-0.30(-0.92%)
May 13, 2009	32.84	34.24	32.32	32.52	3,035,720	-0.58(-1.76%)
May 12, 2009	32.50	33.22	32.21	33.10	2,606,406	+1.22(+3.84%)
May 11, 2009	31.55	32.18	31.13	31.88	2,060,305	-0.05(-0.17%)
May 08, 2009	31.65	31.96	30.91	31.93	1,984,735	+0.56(+1.80%)
May 07, 2009	32.43	32.43	30.35	31.37	3,313,292	-0.70(-2.20%)
May 06, 2009	29.93	32.10	29.88	32.07	3,649,342	+3.44(+12.03%)
May 05, 2009	29.26	29.31	28.36	28.63	1,473,906	-0.18(-0.61%)
May 04, 2009	28.05	28.91	27.82	28.80	2,030,870	+1.47(+5.38%)

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.